Bosera Modern Energy ETF (SHA:561790)
China · Delayed Price · Currency is CNY 1.354
-0.004 (-0.29%)
Apr 13, 2026, 4:00 PM EDT
SHA:561790 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 14, 2026 | 1.36 | 1.36 | 1.35 | 1.36 | 1.36 | 0.30% | 1,219,500 |
| Apr 13, 2026 | 1.36 | 1.38 | 1.35 | 1.35 | 1.35 | -0.29% | 209,700 |
| Apr 10, 2026 | 1.36 | 1.37 | 1.36 | 1.36 | 1.36 | - | 295,700 |
| Apr 9, 2026 | 1.36 | 1.36 | 1.35 | 1.36 | 1.36 | -0.07% | 720,000 |
| Apr 8, 2026 | 1.34 | 1.36 | 1.34 | 1.36 | 1.36 | 2.10% | 864,820 |
| Apr 7, 2026 | 1.33 | 1.34 | 1.32 | 1.33 | 1.33 | 0.23% | 688,200 |
| Apr 3, 2026 | 1.35 | 1.35 | 1.32 | 1.33 | 1.33 | -1.63% | 2,649,629 |
| Apr 2, 2026 | 1.35 | 1.36 | 1.34 | 1.35 | 1.35 | -0.15% | 2,739,978 |
| Apr 1, 2026 | 1.36 | 1.37 | 1.35 | 1.35 | 1.35 | 0.30% | 1,841,200 |
| Mar 31, 2026 | 1.37 | 1.38 | 1.35 | 1.35 | 1.35 | -2.03% | 3,284,700 |
| Mar 30, 2026 | 1.38 | 1.40 | 1.36 | 1.38 | 1.38 | -0.36% | 2,093,187 |
| Mar 27, 2026 | 1.39 | 1.39 | 1.37 | 1.38 | 1.38 | -0.43% | 987,900 |
| Mar 26, 2026 | 1.39 | 1.40 | 1.38 | 1.39 | 1.39 | -0.93% | 1,682,400 |
| Mar 25, 2026 | 1.38 | 1.41 | 1.38 | 1.40 | 1.40 | 1.60% | 1,855,648 |
| Mar 24, 2026 | 1.37 | 1.38 | 1.35 | 1.38 | 1.38 | 1.40% | 4,028,692 |
| Mar 23, 2026 | 1.37 | 1.39 | 1.35 | 1.36 | 1.36 | -1.45% | 4,206,148 |
| Mar 20, 2026 | 1.40 | 1.41 | 1.38 | 1.38 | 1.38 | -1.36% | 4,355,900 |
| Mar 19, 2026 | 1.41 | 1.42 | 1.39 | 1.40 | 1.40 | -1.13% | 2,601,800 |
| Mar 18, 2026 | 1.43 | 1.43 | 1.39 | 1.41 | 1.41 | -0.28% | 1,898,500 |
| Mar 17, 2026 | 1.44 | 1.45 | 1.42 | 1.42 | 1.42 | -2.07% | 3,252,500 |
| Mar 16, 2026 | 1.49 | 1.51 | 1.44 | 1.45 | 1.45 | -2.43% | 7,251,089 |
| Mar 13, 2026 | 1.51 | 1.51 | 1.48 | 1.48 | 1.48 | -1.46% | 7,876,594 |
| Mar 12, 2026 | 1.48 | 1.51 | 1.48 | 1.51 | 1.51 | 1.69% | 6,711,589 |
| Mar 11, 2026 | 1.46 | 1.48 | 1.44 | 1.48 | 1.48 | 1.65% | 4,482,300 |
| Mar 10, 2026 | 1.45 | 1.47 | 1.45 | 1.46 | 1.46 | -2.08% | 10,255,050 |
| Mar 9, 2026 | 1.46 | 1.51 | 1.46 | 1.49 | 1.49 | 1.85% | 9,156,779 |
| Mar 6, 2026 | 1.47 | 1.48 | 1.45 | 1.46 | 1.46 | -0.75% | 1,748,100 |
| Mar 5, 2026 | 1.45 | 1.48 | 1.44 | 1.47 | 1.47 | 0.89% | 3,062,378 |
| Mar 4, 2026 | 1.43 | 1.49 | 1.42 | 1.46 | 1.46 | 1.89% | 3,135,778 |
| Mar 3, 2026 | 1.44 | 1.45 | 1.42 | 1.43 | 1.43 | -0.28% | 3,053,500 |
| Mar 2, 2026 | 1.40 | 1.47 | 1.40 | 1.44 | 1.44 | 3.38% | 3,941,212 |
| Feb 27, 2026 | 1.37 | 1.39 | 1.37 | 1.39 | 1.39 | 1.46% | 3,086,456 |
| Feb 26, 2026 | 1.37 | 1.38 | 1.36 | 1.37 | 1.37 | 0.37% | 3,516,900 |
| Feb 25, 2026 | 1.36 | 1.38 | 1.36 | 1.36 | 1.36 | 0.59% | 6,950,668 |
| Feb 24, 2026 | 1.32 | 1.36 | 1.32 | 1.36 | 1.36 | 2.96% | 901,094 |
| Feb 13, 2026 | 1.34 | 1.34 | 1.31 | 1.32 | 1.32 | -2.30% | 1,261,700 |
| Feb 12, 2026 | 1.34 | 1.35 | 1.34 | 1.35 | 1.35 | 1.20% | 3,156,300 |
| Feb 11, 2026 | 1.33 | 1.34 | 1.32 | 1.33 | 1.33 | 0.53% | 2,896,480 |
| Feb 10, 2026 | 1.32 | 1.33 | 1.32 | 1.33 | 1.33 | 0.38% | 2,130,100 |
| Feb 9, 2026 | 1.31 | 1.32 | 1.31 | 1.32 | 1.32 | 0.99% | 2,455,800 |
| Feb 6, 2026 | 1.29 | 1.32 | 1.28 | 1.31 | 1.31 | - | 956,200 |
| Feb 5, 2026 | 1.34 | 1.34 | 1.30 | 1.31 | 1.31 | -2.24% | 1,554,600 |
| Feb 4, 2026 | 1.32 | 1.34 | 1.32 | 1.34 | 1.34 | 1.67% | 5,319,000 |
| Feb 3, 2026 | 1.32 | 1.32 | 1.29 | 1.32 | 1.32 | 0.84% | 1,947,730 |
| Feb 2, 2026 | 1.32 | 1.34 | 1.30 | 1.30 | 1.30 | -2.18% | 3,692,100 |
| Jan 30, 2026 | 1.35 | 1.35 | 1.32 | 1.33 | 1.33 | -2.20% | 4,312,000 |
| Jan 29, 2026 | 1.36 | 1.37 | 1.33 | 1.36 | 1.36 | 0.44% | 2,953,772 |
| Jan 28, 2026 | 1.33 | 1.36 | 1.32 | 1.36 | 1.36 | 2.11% | 3,165,994 |
| Jan 27, 2026 | 1.34 | 1.35 | 1.32 | 1.33 | 1.33 | -1.92% | 2,303,188 |
| Jan 26, 2026 | 1.33 | 1.36 | 1.33 | 1.36 | 1.36 | 1.73% | 1,371,690 |