Bosera CSI Oil and Gas Resources Index ETF (SHA:561760)
China · Delayed Price · Currency is CNY 1.509
-0.007 (-0.46%)
At close: Apr 3, 2026
SHA:561760 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2026 | 1.52 | 1.53 | 1.50 | 1.51 | 1.51 | -0.46% | 10,751,100 |
| Apr 2, 2026 | 1.46 | 1.53 | 1.46 | 1.52 | 1.52 | 4.05% | 23,274,800 |
| Apr 1, 2026 | 1.44 | 1.48 | 1.43 | 1.46 | 1.46 | 1.46% | 28,158,400 |
| Mar 31, 2026 | 1.47 | 1.51 | 1.44 | 1.44 | 1.44 | -2.31% | 13,692,800 |
| Mar 30, 2026 | 1.52 | 1.53 | 1.45 | 1.47 | 1.47 | -0.81% | 7,555,600 |
| Mar 27, 2026 | 1.46 | 1.48 | 1.45 | 1.48 | 1.48 | 0.75% | 10,038,000 |
| Mar 26, 2026 | 1.48 | 1.48 | 1.46 | 1.47 | 1.47 | -0.41% | 33,165,700 |
| Mar 25, 2026 | 1.48 | 1.50 | 1.47 | 1.48 | 1.48 | -1.60% | 12,741,800 |
| Mar 24, 2026 | 1.46 | 1.50 | 1.46 | 1.50 | 1.50 | 1.62% | 17,336,700 |
| Mar 23, 2026 | 1.49 | 1.50 | 1.46 | 1.48 | 1.48 | -0.74% | 18,664,400 |
| Mar 20, 2026 | 1.50 | 1.52 | 1.48 | 1.49 | 1.49 | -3.38% | 16,282,000 |
| Mar 19, 2026 | 1.55 | 1.56 | 1.51 | 1.54 | 1.54 | 1.32% | 48,432,900 |
| Mar 18, 2026 | 1.50 | 1.53 | 1.48 | 1.52 | 1.52 | -0.26% | 29,279,800 |
| Mar 17, 2026 | 1.52 | 1.55 | 1.51 | 1.52 | 1.52 | -1.55% | 18,861,100 |
| Mar 16, 2026 | 1.54 | 1.56 | 1.53 | 1.55 | 1.55 | 0.98% | 56,706,600 |
| Mar 13, 2026 | 1.57 | 1.58 | 1.52 | 1.53 | 1.53 | -2.11% | 21,609,900 |
| Mar 12, 2026 | 1.57 | 1.58 | 1.54 | 1.57 | 1.57 | 0.64% | 71,931,400 |
| Mar 11, 2026 | 1.54 | 1.56 | 1.52 | 1.56 | 1.56 | 0.58% | 167,798,300 |
| Mar 10, 2026 | 1.50 | 1.58 | 1.50 | 1.55 | 1.55 | -4.80% | 66,723,600 |
| Mar 9, 2026 | 1.79 | 1.79 | 1.62 | 1.63 | 1.63 | -0.06% | 80,113,400 |
| Mar 6, 2026 | 1.59 | 1.65 | 1.59 | 1.63 | 1.63 | -0.91% | 67,107,000 |
| Mar 5, 2026 | 1.62 | 1.71 | 1.61 | 1.64 | 1.64 | -2.32% | 102,719,700 |
| Mar 4, 2026 | 1.83 | 1.84 | 1.60 | 1.68 | 1.68 | -5.72% | 154,289,800 |
| Mar 3, 2026 | 1.70 | 1.78 | 1.66 | 1.78 | 1.78 | 10.00% | 145,998,700 |
| Mar 2, 2026 | 1.62 | 1.62 | 1.54 | 1.62 | 1.62 | 9.98% | 101,710,300 |
| Feb 27, 2026 | 1.44 | 1.47 | 1.44 | 1.47 | 1.47 | 2.08% | 19,326,900 |
| Feb 26, 2026 | 1.43 | 1.46 | 1.43 | 1.44 | 1.44 | 0.35% | 20,914,470 |
| Feb 25, 2026 | 1.42 | 1.47 | 1.41 | 1.44 | 1.44 | 0.56% | 36,482,200 |
| Feb 24, 2026 | 1.37 | 1.43 | 1.35 | 1.43 | 1.43 | 8.42% | 40,232,250 |
| Feb 13, 2026 | 1.34 | 1.35 | 1.32 | 1.32 | 1.32 | -4.21% | 11,266,400 |
| Feb 12, 2026 | 1.35 | 1.38 | 1.35 | 1.38 | 1.38 | 2.53% | 15,396,500 |
| Feb 11, 2026 | 1.33 | 1.35 | 1.32 | 1.34 | 1.34 | 0.83% | 4,590,700 |
| Feb 10, 2026 | 1.35 | 1.35 | 1.32 | 1.33 | 1.33 | 0.45% | 5,606,800 |
| Feb 9, 2026 | 1.32 | 1.33 | 1.32 | 1.33 | 1.33 | 0.91% | 11,873,100 |
| Feb 6, 2026 | 1.27 | 1.32 | 1.24 | 1.31 | 1.31 | 1.47% | 12,169,700 |
| Feb 5, 2026 | 1.34 | 1.34 | 1.28 | 1.30 | 1.30 | -2.63% | 8,311,000 |
| Feb 4, 2026 | 1.31 | 1.33 | 1.30 | 1.33 | 1.33 | 2.86% | 11,584,200 |
| Feb 3, 2026 | 1.25 | 1.29 | 1.25 | 1.29 | 1.29 | 2.70% | 16,985,900 |
| Feb 2, 2026 | 1.28 | 1.31 | 1.26 | 1.26 | 1.26 | -5.83% | 21,112,900 |
| Jan 30, 2026 | 1.43 | 1.43 | 1.32 | 1.34 | 1.34 | -5.45% | 51,088,600 |
| Jan 29, 2026 | 1.35 | 1.42 | 1.32 | 1.41 | 1.41 | 6.24% | 42,057,800 |
| Jan 28, 2026 | 1.29 | 1.35 | 1.29 | 1.33 | 1.33 | 4.31% | 27,310,500 |
| Jan 27, 2026 | 1.28 | 1.31 | 1.27 | 1.28 | 1.28 | -0.78% | 21,124,400 |
| Jan 26, 2026 | 1.25 | 1.30 | 1.25 | 1.29 | 1.29 | 3.46% | 11,336,700 |
| Jan 23, 2026 | 1.24 | 1.25 | 1.24 | 1.24 | 1.24 | -0.56% | 8,688,000 |
| Jan 22, 2026 | 1.22 | 1.27 | 1.22 | 1.25 | 1.25 | 2.71% | 9,901,000 |
| Jan 21, 2026 | 1.20 | 1.22 | 1.19 | 1.22 | 1.22 | 1.76% | 4,094,500 |
| Jan 20, 2026 | 1.20 | 1.20 | 1.18 | 1.20 | 1.20 | -0.25% | 5,400,400 |
| Jan 19, 2026 | 1.17 | 1.20 | 1.17 | 1.20 | 1.20 | 1.96% | 5,956,600 |
| Jan 16, 2026 | 1.19 | 1.20 | 1.17 | 1.18 | 1.18 | -2.08% | 9,724,700 |