Bosera CSI A100 ETF (SHA:561770)
China · Delayed Price · Currency is CNY 1.224
-0.003 (-0.24%)
At close: Sep 23, 2026
SHA:561770 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 1.23 | 1.25 | 1.22 | 1.22 | 1.22 | -0.24% | 4,100 |
| Sep 22, 2026 | 1.24 | 1.24 | 1.23 | 1.23 | 1.23 | 0.16% | 115,300 |
| Sep 21, 2026 | 1.23 | 1.23 | 1.22 | 1.23 | 1.23 | 0.33% | 400 |
| Sep 18, 2026 | 1.21 | 1.22 | 1.21 | 1.22 | 1.22 | 1.24% | 5,800 |
| Sep 17, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -0.50% | 120,900 |
| Sep 16, 2026 | 1.20 | 1.21 | 1.19 | 1.21 | 1.21 | 0.83% | 325,300 |
| Sep 15, 2026 | 1.21 | 1.21 | 1.20 | 1.20 | 1.20 | -0.66% | 1,215,400 |
| Sep 14, 2026 | 1.21 | 1.22 | 1.21 | 1.21 | 1.21 | -0.90% | 330,900 |
| Sep 11, 2026 | 1.22 | 1.23 | 1.21 | 1.22 | 1.22 | -0.73% | 496,800 |
| Sep 10, 2026 | 1.23 | 1.24 | 1.23 | 1.23 | 1.23 | -0.65% | 327,800 |
| Sep 9, 2026 | 1.24 | 1.24 | 1.23 | 1.24 | 1.24 | 0.24% | 27,100 |
| Sep 8, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | -0.64% | 238,900 |
| Sep 7, 2026 | 1.24 | 1.25 | 1.24 | 1.24 | 1.24 | 0.97% | 635,700 |
| Sep 4, 2026 | 1.24 | 1.25 | 1.23 | 1.23 | 1.23 | -0.49% | 2,972,600 |
| Sep 3, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | 0.24% | 465,500 |
| Sep 2, 2026 | 1.24 | 1.24 | 1.23 | 1.23 | 1.23 | -1.59% | 3,056,000 |
| Sep 1, 2026 | 1.25 | 1.26 | 1.25 | 1.25 | 1.25 | 0.24% | 624,000 |
| Aug 31, 2026 | 1.24 | 1.25 | 1.24 | 1.25 | 1.25 | -0.16% | 293,400 |
| Aug 28, 2026 | 1.26 | 1.26 | 1.25 | 1.25 | 1.25 | -0.71% | 669,200 |
| Aug 27, 2026 | 1.25 | 1.26 | 1.25 | 1.26 | 1.26 | 0.72% | 176,200 |
| Aug 26, 2026 | 1.24 | 1.26 | 1.24 | 1.25 | 1.25 | 0.89% | 940,600 |
| Aug 25, 2026 | 1.25 | 1.25 | 1.24 | 1.24 | 1.24 | -0.48% | 1,594,600 |
| Aug 24, 2026 | 1.26 | 1.26 | 1.24 | 1.25 | 1.25 | -1.34% | 760,900 |
| Aug 21, 2026 | 1.26 | 1.27 | 1.26 | 1.27 | 1.27 | 0.96% | 177,900 |
| Aug 20, 2026 | 1.27 | 1.27 | 1.25 | 1.25 | 1.25 | 0.16% | 823,100 |
| Aug 19, 2026 | 1.28 | 1.28 | 1.25 | 1.25 | 1.25 | -3.17% | 2,379,000 |
| Aug 18, 2026 | 1.30 | 1.30 | 1.28 | 1.29 | 1.29 | -0.39% | 545,500 |
| Aug 17, 2026 | 1.28 | 1.30 | 1.28 | 1.30 | 1.30 | 1.81% | 227,200 |
| Aug 14, 2026 | 1.28 | 1.28 | 1.27 | 1.27 | 1.27 | 0.08% | 44,700 |
| Aug 13, 2026 | 1.29 | 1.29 | 1.27 | 1.27 | 1.27 | -0.93% | 486,900 |
| Aug 12, 2026 | 1.28 | 1.29 | 1.28 | 1.29 | 1.29 | 0.63% | 808,700 |
| Aug 11, 2026 | 1.29 | 1.29 | 1.28 | 1.28 | 1.28 | -0.31% | 834,000 |
| Aug 10, 2026 | 1.28 | 1.29 | 1.28 | 1.28 | 1.28 | 0.16% | 212,200 |
| Aug 7, 2026 | 1.27 | 1.29 | 1.27 | 1.28 | 1.28 | 0.63% | 523,800 |
| Aug 6, 2026 | 1.26 | 1.28 | 1.26 | 1.27 | 1.27 | -0.39% | 1,246,900 |
| Aug 5, 2026 | 1.25 | 1.28 | 1.25 | 1.28 | 1.28 | 0.87% | 1,937,700 |
| Aug 4, 2026 | 1.26 | 1.27 | 1.26 | 1.27 | 1.27 | 1.36% | 1,306,200 |
| Aug 3, 2026 | 1.26 | 1.26 | 1.25 | 1.25 | 1.25 | -1.58% | 2,836,800 |
| Jul 31, 2026 | 1.27 | 1.28 | 1.27 | 1.27 | 1.27 | 1.04% | 1,665,200 |
| Jul 30, 2026 | 1.27 | 1.27 | 1.23 | 1.26 | 1.26 | -1.18% | 3,241,500 |
| Jul 29, 2026 | 1.25 | 1.27 | 1.24 | 1.27 | 1.27 | 0.95% | 2,114,200 |
| Jul 28, 2026 | 1.28 | 1.28 | 1.26 | 1.26 | 1.26 | -1.95% | 1,998,600 |
| Jul 27, 2026 | 1.27 | 1.28 | 1.27 | 1.28 | 1.28 | 0.55% | 2,046,300 |
| Jul 24, 2026 | 1.28 | 1.29 | 1.27 | 1.28 | 1.28 | -1.31% | 2,987,200 |
| Jul 23, 2026 | 1.29 | 1.30 | 1.29 | 1.29 | 1.29 | 0.70% | 2,552,200 |
| Jul 22, 2026 | 1.29 | 1.30 | 1.28 | 1.28 | 1.28 | 0.31% | 636,800 |
| Jul 21, 2026 | 1.26 | 1.30 | 1.25 | 1.28 | 1.28 | 1.27% | 3,252,000 |
| Jul 20, 2026 | 1.24 | 1.26 | 1.24 | 1.26 | 1.26 | 2.85% | 1,268,800 |
| Jul 17, 2026 | 1.25 | 1.25 | 1.21 | 1.23 | 1.23 | -2.85% | 3,167,100 |
| Jul 16, 2026 | 1.29 | 1.29 | 1.26 | 1.27 | 1.27 | -2.47% | 3,056,200 |