Bosera 1000 Enhanced ETF (SHA:561780)
China · Delayed Price · Currency is CNY 1.591
0.00 (0.00%)
Sep 22, 2026, 4:00 PM EDT
SHA:561780 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 1.60 | 1.61 | 1.59 | 1.59 | 1.59 | - | 1,543,800 |
| Sep 21, 2026 | 1.59 | 1.61 | 1.58 | 1.59 | 1.59 | 0.82% | 2,492,300 |
| Sep 18, 2026 | 1.56 | 1.58 | 1.56 | 1.58 | 1.58 | 2.14% | 1,941,800 |
| Sep 17, 2026 | 1.55 | 1.56 | 1.54 | 1.55 | 1.55 | -0.26% | 1,600,500 |
| Sep 16, 2026 | 1.52 | 1.55 | 1.52 | 1.55 | 1.55 | 1.91% | 1,769,900 |
| Sep 15, 2026 | 1.52 | 1.54 | 1.51 | 1.52 | 1.52 | 0.20% | 1,582,200 |
| Sep 14, 2026 | 1.49 | 1.53 | 1.49 | 1.52 | 1.52 | 0.07% | 4,834,800 |
| Sep 11, 2026 | 1.54 | 1.54 | 1.49 | 1.52 | 1.52 | -2.19% | 3,482,500 |
| Sep 10, 2026 | 1.57 | 1.57 | 1.55 | 1.55 | 1.55 | -0.96% | 3,822,500 |
| Sep 9, 2026 | 1.57 | 1.58 | 1.56 | 1.57 | 1.57 | - | 4,401,300 |
| Sep 8, 2026 | 1.56 | 1.58 | 1.56 | 1.57 | 1.57 | - | 5,351,900 |
| Sep 7, 2026 | 1.54 | 1.57 | 1.54 | 1.57 | 1.57 | 1.95% | 4,027,600 |
| Sep 4, 2026 | 1.56 | 1.58 | 1.53 | 1.54 | 1.54 | -0.90% | 4,968,300 |
| Sep 3, 2026 | 1.55 | 1.56 | 1.54 | 1.55 | 1.55 | 0.19% | 815,600 |
| Sep 2, 2026 | 1.56 | 1.56 | 1.53 | 1.55 | 1.55 | -1.47% | 1,076,300 |
| Sep 1, 2026 | 1.57 | 1.59 | 1.57 | 1.57 | 1.57 | -0.95% | 218,600 |
| Aug 31, 2026 | 1.56 | 1.59 | 1.55 | 1.58 | 1.58 | 0.70% | 5,495,400 |
| Aug 28, 2026 | 1.58 | 1.59 | 1.57 | 1.57 | 1.57 | -0.25% | 1,305,400 |
| Aug 27, 2026 | 1.55 | 1.58 | 1.54 | 1.58 | 1.58 | 2.07% | 2,197,000 |
| Aug 26, 2026 | 1.54 | 1.55 | 1.53 | 1.55 | 1.55 | 0.19% | 3,608,000 |
| Aug 25, 2026 | 1.52 | 1.55 | 1.51 | 1.54 | 1.54 | 0.39% | 1,097,100 |
| Aug 24, 2026 | 1.56 | 1.57 | 1.51 | 1.54 | 1.54 | -1.60% | 2,290,400 |
| Aug 21, 2026 | 1.54 | 1.57 | 1.53 | 1.56 | 1.56 | 0.19% | 2,423,200 |
| Aug 20, 2026 | 1.59 | 1.59 | 1.55 | 1.56 | 1.56 | 0.52% | 2,614,900 |
| Aug 19, 2026 | 1.61 | 1.62 | 1.54 | 1.55 | 1.55 | -4.50% | 4,272,900 |
| Aug 18, 2026 | 1.63 | 1.64 | 1.61 | 1.62 | 1.62 | -0.61% | 1,333,200 |
| Aug 17, 2026 | 1.59 | 1.63 | 1.59 | 1.63 | 1.63 | 2.83% | 3,511,200 |
| Aug 14, 2026 | 1.58 | 1.59 | 1.57 | 1.59 | 1.59 | 0.95% | 2,582,500 |
| Aug 13, 2026 | 1.60 | 1.61 | 1.57 | 1.57 | 1.57 | -1.19% | 2,324,500 |
| Aug 12, 2026 | 1.58 | 1.60 | 1.58 | 1.59 | 1.59 | 1.02% | 1,450,500 |
| Aug 11, 2026 | 1.59 | 1.59 | 1.57 | 1.58 | 1.58 | -0.69% | 2,039,100 |
| Aug 10, 2026 | 1.58 | 1.59 | 1.56 | 1.59 | 1.59 | 0.76% | 1,232,100 |
| Aug 7, 2026 | 1.54 | 1.58 | 1.53 | 1.58 | 1.58 | 2.27% | 1,704,200 |
| Aug 6, 2026 | 1.53 | 1.55 | 1.52 | 1.54 | 1.54 | 0.06% | 3,387,700 |
| Aug 5, 2026 | 1.50 | 1.54 | 1.50 | 1.54 | 1.54 | 2.46% | 2,269,100 |
| Aug 4, 2026 | 1.47 | 1.51 | 1.47 | 1.50 | 1.50 | 2.88% | 2,320,200 |
| Aug 3, 2026 | 1.46 | 1.47 | 1.46 | 1.46 | 1.46 | -0.54% | 1,941,300 |
| Jul 31, 2026 | 1.47 | 1.50 | 1.47 | 1.47 | 1.47 | 2.02% | 5,560,700 |
| Jul 30, 2026 | 1.55 | 1.55 | 1.42 | 1.44 | 1.44 | -2.24% | 2,948,000 |
| Jul 29, 2026 | 1.45 | 1.47 | 1.42 | 1.47 | 1.47 | 2.08% | 4,238,000 |
| Jul 28, 2026 | 1.46 | 1.47 | 1.44 | 1.44 | 1.44 | -2.10% | 1,003,600 |
| Jul 27, 2026 | 1.44 | 1.49 | 1.43 | 1.47 | 1.47 | 2.43% | 1,116,600 |
| Jul 24, 2026 | 1.46 | 1.46 | 1.39 | 1.44 | 1.44 | -1.84% | 1,314,800 |
| Jul 23, 2026 | 1.46 | 1.47 | 1.45 | 1.47 | 1.47 | 0.69% | 2,329,700 |
| Jul 22, 2026 | 1.48 | 1.50 | 1.45 | 1.46 | 1.46 | -2.28% | 3,874,200 |
| Jul 21, 2026 | 1.49 | 1.49 | 1.38 | 1.49 | 1.49 | 4.56% | 3,390,600 |
| Jul 20, 2026 | 1.49 | 1.49 | 1.37 | 1.42 | 1.42 | -3.33% | 4,550,000 |
| Jul 17, 2026 | 1.55 | 1.55 | 1.46 | 1.47 | 1.47 | -5.09% | 4,869,900 |
| Jul 16, 2026 | 1.58 | 1.59 | 1.54 | 1.55 | 1.55 | -2.57% | 880,500 |
| Jul 15, 2026 | 1.61 | 1.62 | 1.58 | 1.59 | 1.59 | -1.18% | 320,900 |