Bosera CSI Oil and Gas Resources Index ETF (SHA:561760)
China · Delayed Price · Currency is CNY 1.393
-0.027 (-1.90%)
At close: Sep 22, 2026
SHA:561760 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 1.39 | 1.39 | 1.36 | 1.36 | 1.36 | -2.37% | 2,206,300 |
| Sep 22, 2026 | 1.40 | 1.41 | 1.38 | 1.39 | 1.39 | -1.90% | 2,869,000 |
| Sep 21, 2026 | 1.38 | 1.42 | 1.38 | 1.42 | 1.42 | 2.45% | 6,003,300 |
| Sep 18, 2026 | 1.36 | 1.39 | 1.36 | 1.39 | 1.39 | 1.02% | 2,592,000 |
| Sep 17, 2026 | 1.36 | 1.38 | 1.33 | 1.37 | 1.37 | 0.81% | 6,357,500 |
| Sep 16, 2026 | 1.37 | 1.38 | 1.33 | 1.36 | 1.36 | -0.44% | 2,260,100 |
| Sep 15, 2026 | 1.36 | 1.39 | 1.36 | 1.37 | 1.37 | -0.51% | 2,749,200 |
| Sep 14, 2026 | 1.39 | 1.42 | 1.37 | 1.37 | 1.37 | -0.79% | 5,122,300 |
| Sep 11, 2026 | 1.43 | 1.44 | 1.38 | 1.39 | 1.39 | -2.33% | 4,577,400 |
| Sep 10, 2026 | 1.45 | 1.45 | 1.41 | 1.42 | 1.42 | -1.32% | 4,221,000 |
| Sep 9, 2026 | 1.42 | 1.44 | 1.41 | 1.44 | 1.44 | 1.55% | 6,748,000 |
| Sep 8, 2026 | 1.37 | 1.42 | 1.37 | 1.42 | 1.42 | 3.51% | 5,818,500 |
| Sep 7, 2026 | 1.39 | 1.39 | 1.36 | 1.37 | 1.37 | -0.94% | 3,474,000 |
| Sep 4, 2026 | 1.39 | 1.41 | 1.38 | 1.38 | 1.38 | 0.44% | 4,683,700 |
| Sep 3, 2026 | 1.35 | 1.39 | 1.35 | 1.37 | 1.37 | 0.96% | 4,147,900 |
| Sep 2, 2026 | 1.40 | 1.40 | 1.36 | 1.36 | 1.36 | -1.45% | 5,170,900 |
| Sep 1, 2026 | 1.39 | 1.40 | 1.38 | 1.38 | 1.38 | -0.50% | 4,082,100 |
| Aug 31, 2026 | 1.39 | 1.39 | 1.37 | 1.39 | 1.39 | 0.58% | 4,430,700 |
| Aug 28, 2026 | 1.37 | 1.39 | 1.37 | 1.38 | 1.38 | 1.10% | 3,438,500 |
| Aug 27, 2026 | 1.35 | 1.37 | 1.34 | 1.37 | 1.37 | 0.74% | 4,337,300 |
| Aug 26, 2026 | 1.35 | 1.36 | 1.32 | 1.36 | 1.36 | -0.81% | 7,449,100 |
| Aug 25, 2026 | 1.36 | 1.37 | 1.35 | 1.37 | 1.37 | 0.44% | 3,619,400 |
| Aug 24, 2026 | 1.37 | 1.38 | 1.35 | 1.36 | 1.36 | -1.81% | 4,296,600 |
| Aug 21, 2026 | 1.37 | 1.39 | 1.36 | 1.39 | 1.39 | 2.52% | 5,054,000 |
| Aug 20, 2026 | 1.35 | 1.37 | 1.35 | 1.35 | 1.35 | -0.37% | 4,299,000 |
| Aug 19, 2026 | 1.37 | 1.37 | 1.35 | 1.36 | 1.36 | -0.51% | 4,865,900 |
| Aug 18, 2026 | 1.36 | 1.37 | 1.36 | 1.36 | 1.36 | 1.19% | 5,750,900 |
| Aug 17, 2026 | 1.32 | 1.35 | 1.32 | 1.35 | 1.35 | 2.28% | 6,974,900 |
| Aug 14, 2026 | 1.31 | 1.32 | 1.31 | 1.32 | 1.32 | 0.61% | 4,271,900 |
| Aug 13, 2026 | 1.31 | 1.32 | 1.30 | 1.31 | 1.31 | -0.53% | 3,569,700 |
| Aug 12, 2026 | 1.35 | 1.35 | 1.31 | 1.32 | 1.32 | -0.75% | 3,677,000 |
| Aug 11, 2026 | 1.34 | 1.36 | 1.33 | 1.33 | 1.33 | -0.90% | 4,844,400 |
| Aug 10, 2026 | 1.33 | 1.34 | 1.33 | 1.34 | 1.34 | 0.90% | 3,120,700 |
| Aug 7, 2026 | 1.32 | 1.33 | 1.32 | 1.33 | 1.33 | 0.53% | 4,423,600 |
| Aug 6, 2026 | 1.31 | 1.32 | 1.31 | 1.32 | 1.32 | 0.46% | 1,937,500 |
| Aug 5, 2026 | 1.28 | 1.32 | 1.28 | 1.31 | 1.31 | 1.39% | 6,232,500 |
| Aug 4, 2026 | 1.30 | 1.31 | 1.30 | 1.30 | 1.30 | -0.23% | 8,824,700 |
| Aug 3, 2026 | 1.28 | 1.31 | 1.28 | 1.30 | 1.30 | -0.08% | 2,863,900 |
| Jul 31, 2026 | 1.26 | 1.30 | 1.26 | 1.30 | 1.30 | 0.93% | 3,953,900 |
| Jul 30, 2026 | 1.29 | 1.30 | 1.27 | 1.29 | 1.29 | 0.55% | 14,486,300 |
| Jul 29, 2026 | 1.26 | 1.29 | 1.26 | 1.28 | 1.28 | 1.35% | 6,970,800 |
| Jul 28, 2026 | 1.26 | 1.27 | 1.22 | 1.26 | 1.26 | -1.41% | 2,186,300 |
| Jul 27, 2026 | 1.22 | 1.30 | 1.22 | 1.28 | 1.28 | 0.55% | 2,932,700 |
| Jul 24, 2026 | 1.33 | 1.33 | 1.27 | 1.27 | 1.27 | -2.23% | 5,651,000 |
| Jul 23, 2026 | 1.28 | 1.31 | 1.28 | 1.30 | 1.30 | 3.09% | 5,197,000 |
| Jul 22, 2026 | 1.23 | 1.27 | 1.23 | 1.26 | 1.26 | 3.02% | 5,503,200 |
| Jul 21, 2026 | 1.22 | 1.23 | 1.19 | 1.23 | 1.23 | -0.65% | 6,554,200 |
| Jul 20, 2026 | 1.20 | 1.24 | 1.20 | 1.24 | 1.24 | 3.61% | 2,896,700 |
| Jul 17, 2026 | 1.22 | 1.22 | 1.19 | 1.19 | 1.19 | -1.89% | 12,580,200 |
| Jul 16, 2026 | 1.24 | 1.24 | 1.21 | 1.22 | 1.22 | -2.57% | 5,809,900 |