Bosera CSI A50 ETF (SHA:561750)
China · Delayed Price · Currency is CNY 1.139
+0.002 (0.18%)
Sep 22, 2026, 4:00 PM EDT
SHA:561750 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 1.14 | 1.15 | 1.14 | 1.14 | 1.14 | 0.18% | 278,100 |
| Sep 21, 2026 | 1.14 | 1.14 | 1.13 | 1.14 | 1.14 | 0.44% | 1,161,800 |
| Sep 18, 2026 | 1.13 | 1.13 | 1.12 | 1.13 | 1.13 | 0.98% | 51,500 |
| Sep 17, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | -0.53% | 1,681,100 |
| Sep 16, 2026 | 1.12 | 1.13 | 1.11 | 1.13 | 1.13 | 0.09% | 814,400 |
| Sep 15, 2026 | 1.13 | 1.14 | 1.13 | 1.13 | 1.13 | -0.97% | 2,857,000 |
| Sep 14, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -0.52% | 1,850,600 |
| Sep 11, 2026 | 1.14 | 1.15 | 1.14 | 1.14 | 1.14 | -0.95% | 400,400 |
| Sep 10, 2026 | 1.15 | 1.16 | 1.15 | 1.15 | 1.15 | -0.52% | 397,900 |
| Sep 9, 2026 | 1.16 | 1.16 | 1.15 | 1.16 | 1.16 | 0.17% | 4,595,500 |
| Sep 8, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -0.52% | 1,430,500 |
| Sep 7, 2026 | 1.17 | 1.17 | 1.16 | 1.16 | 1.16 | 0.17% | 4,003,600 |
| Sep 4, 2026 | 1.16 | 1.17 | 1.16 | 1.16 | 1.16 | 0.43% | 1,542,600 |
| Sep 3, 2026 | 1.16 | 1.16 | 1.15 | 1.16 | 1.16 | 0.35% | 47,200 |
| Sep 2, 2026 | 1.16 | 1.16 | 1.15 | 1.15 | 1.15 | -1.37% | 1,321,400 |
| Sep 1, 2026 | 1.17 | 1.18 | 1.17 | 1.17 | 1.17 | 0.17% | 252,100 |
| Aug 31, 2026 | 1.16 | 1.17 | 1.16 | 1.17 | 1.17 | -0.51% | 25,900 |
| Aug 28, 2026 | 1.17 | 1.18 | 1.17 | 1.17 | 1.17 | -0.51% | 226,700 |
| Aug 27, 2026 | 1.17 | 1.18 | 1.17 | 1.18 | 1.18 | -0.17% | 355,500 |
| Aug 26, 2026 | 1.17 | 1.18 | 1.17 | 1.18 | 1.18 | 1.20% | 490,500 |
| Aug 25, 2026 | 1.17 | 1.17 | 1.16 | 1.17 | 1.17 | - | 328,500 |
| Aug 24, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -1.02% | 3,428,400 |
| Aug 21, 2026 | 1.17 | 1.18 | 1.17 | 1.18 | 1.18 | 0.60% | 56,500 |
| Aug 20, 2026 | 1.18 | 1.18 | 1.16 | 1.17 | 1.17 | 0.17% | 354,900 |
| Aug 19, 2026 | 1.19 | 1.19 | 1.17 | 1.17 | 1.17 | -2.26% | 5,041,000 |
| Aug 18, 2026 | 1.20 | 1.20 | 1.19 | 1.20 | 1.20 | -0.08% | 272,800 |
| Aug 17, 2026 | 1.18 | 1.20 | 1.18 | 1.20 | 1.20 | 1.10% | 487,600 |
| Aug 14, 2026 | 1.19 | 1.19 | 1.18 | 1.19 | 1.19 | -0.25% | 2,524,700 |
| Aug 13, 2026 | 1.20 | 1.20 | 1.19 | 1.19 | 1.19 | -0.75% | 1,058,200 |
| Aug 12, 2026 | 1.19 | 1.20 | 1.19 | 1.20 | 1.20 | 0.34% | 888,700 |
| Aug 11, 2026 | 1.20 | 1.20 | 1.19 | 1.19 | 1.19 | -0.25% | 1,254,900 |
| Aug 10, 2026 | 1.19 | 1.20 | 1.19 | 1.20 | 1.20 | 0.50% | 4,292,600 |
| Aug 7, 2026 | 1.19 | 1.20 | 1.19 | 1.19 | 1.19 | 0.68% | 1,092,900 |
| Aug 6, 2026 | 1.19 | 1.19 | 1.18 | 1.18 | 1.18 | -0.59% | 725,000 |
| Aug 5, 2026 | 1.18 | 1.19 | 1.18 | 1.19 | 1.19 | 0.59% | 1,302,100 |
| Aug 4, 2026 | 1.18 | 1.19 | 1.18 | 1.18 | 1.18 | 0.94% | 9,306,200 |
| Aug 3, 2026 | 1.18 | 1.18 | 1.17 | 1.17 | 1.17 | -1.43% | 231,300 |
| Jul 31, 2026 | 1.19 | 1.20 | 1.19 | 1.19 | 1.19 | 0.17% | 1,768,700 |
| Jul 30, 2026 | 1.18 | 1.19 | 1.16 | 1.19 | 1.19 | -0.25% | 3,008,700 |
| Jul 29, 2026 | 1.18 | 1.19 | 1.18 | 1.19 | 1.19 | 1.11% | 2,658,500 |
| Jul 28, 2026 | 1.19 | 1.19 | 1.17 | 1.18 | 1.18 | -1.75% | 2,679,100 |
| Jul 27, 2026 | 1.19 | 1.20 | 1.19 | 1.20 | 1.20 | 0.93% | 791,300 |
| Jul 24, 2026 | 1.19 | 1.20 | 1.19 | 1.19 | 1.19 | -1.17% | 16,800 |
| Jul 23, 2026 | 1.19 | 1.23 | 1.19 | 1.20 | 1.20 | 0.50% | 2,032,800 |
| Jul 22, 2026 | 1.19 | 1.20 | 1.19 | 1.19 | 1.19 | -0.33% | 4,879,200 |
| Jul 21, 2026 | 1.20 | 1.23 | 1.18 | 1.20 | 1.20 | 1.70% | 705,400 |
| Jul 20, 2026 | 1.15 | 1.18 | 1.15 | 1.18 | 1.18 | 3.24% | 1,949,700 |
| Jul 17, 2026 | 1.17 | 1.17 | 1.13 | 1.14 | 1.14 | -2.23% | 5,315,100 |
| Jul 16, 2026 | 1.19 | 1.19 | 1.17 | 1.17 | 1.17 | -2.75% | 3,263,900 |
| Jul 15, 2026 | 1.18 | 1.24 | 1.18 | 1.20 | 1.20 | 1.52% | 1,269,700 |