Skip to main content
logo
Bosera SSE Aaa Sci-Tech Innovation Corporate Bond ETF (SHA:551000)
China flag China · Delayed Price · Currency is CNY
102.32
+0.05 (0.04%)
At close: Sep 23, 2026

SHA:551000 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 23, 2026102.30102.32102.30102.32102.320.04%6,817,707
Sep 22, 2026102.22102.29102.21102.27102.270.05%5,170,520
Sep 21, 2026102.23102.23102.22102.22102.220.03%26,458,600
Sep 18, 2026102.18102.20102.18102.19102.190.02%21,772,100
Sep 17, 2026102.17102.17102.16102.17102.170.03%2,789,000
Sep 16, 2026102.15102.15102.14102.15102.15-242,200
Sep 15, 2026102.15102.15102.13102.14102.140.02%8,108,400
Sep 14, 2026102.14102.14102.12102.13102.130.02%23,999,210
Sep 11, 2026102.12102.12102.10102.10102.100.01%15,087,309
Sep 10, 2026102.11102.11102.09102.10102.10-0.01%9,578,400
Sep 9, 2026102.08102.11102.08102.11102.110.02%450,310
Sep 8, 2026102.09102.11102.06102.09102.090.03%16,865,697
Sep 7, 2026102.04102.07102.04102.06102.060.03%32,442,400
Sep 4, 2026102.02102.04102.02102.03102.03-228,600
Sep 3, 2026102.03102.04102.01102.03102.030.01%7,250,450
Sep 2, 2026102.02102.03102.01102.01102.010.01%3,720,299
Sep 1, 2026102.02102.02101.99102.01102.01-95,987,900
Aug 31, 2026102.02102.02101.98102.01102.010.01%3,078,793
Aug 28, 2026101.97102.03101.97102.00102.00-199,727
Aug 27, 2026102.02102.03102.00102.00102.00-0.02%136,400
Aug 26, 2026102.00102.03102.00102.01102.01-0.01%165,200
Aug 25, 2026102.03102.03102.00102.03102.030.02%17,426,500
Aug 24, 2026102.01102.01101.97102.01102.01-0.01%3,917,010
Aug 21, 2026102.00102.02101.99102.02102.020.03%35,700
Aug 20, 2026101.98102.00101.97101.99101.99-0.02%6,919,800
Aug 19, 2026102.00102.01101.97102.01102.010.04%121,600
Aug 18, 2026101.93101.96101.93101.96101.960.01%17,538,400
Aug 17, 2026101.94101.95101.92101.95101.950.02%427,800
Aug 14, 2026101.90101.93101.90101.93101.930.03%10,900
Aug 13, 2026101.87101.90101.87101.90101.90-44,319
Aug 12, 2026101.91101.91101.87101.90101.900.04%1,235,900
Aug 11, 2026101.89101.89101.86101.86101.860.01%1,665,200
Aug 10, 2026101.83101.86101.83101.85101.850.02%13,785,289
Aug 7, 2026101.85101.85101.83101.83101.830.01%4,642,900
Aug 6, 2026101.83101.83101.81101.82101.820.02%11,131,800
Aug 5, 2026101.80101.82101.80101.80101.80-13,008,000
Aug 4, 2026101.80101.81101.79101.80101.800.03%7,982,610
Aug 3, 2026101.79101.79101.75101.77101.770.01%7,676,000
Jul 31, 2026101.78101.79101.76101.76101.76-0.01%27,889,000
Jul 30, 2026101.78101.79101.76101.77101.770.01%735,100
Jul 29, 2026101.78101.80101.76101.76101.76-0.02%950,893
Jul 28, 2026101.82101.82101.77101.78101.78-0.03%21,451,793
Jul 27, 2026101.75101.83101.75101.81101.810.02%12,242,100
Jul 24, 2026101.75101.80101.75101.79101.790.04%2,342,998
Jul 23, 2026101.73101.78101.73101.75101.750.02%1,515,099
Jul 22, 2026101.77101.77101.73101.74101.740.01%130,200
Jul 21, 2026101.75101.75101.70101.73101.730.02%18,221,393
Jul 20, 2026101.71101.72101.69101.71101.71-724,800
Jul 17, 2026101.68101.71101.68101.71101.710.03%1,067,979
Jul 16, 2026101.68101.70101.68101.68101.68-0.01%3,385,910