Bosera Modern Energy ETF (SHA:561790)
China · Delayed Price · Currency is CNY 1.241
-0.010 (-0.80%)
At close: Sep 23, 2026
SHA:561790 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 1.25 | 1.26 | 1.24 | 1.24 | 1.24 | -0.80% | 2,256,700 |
| Sep 22, 2026 | 1.27 | 1.27 | 1.25 | 1.25 | 1.25 | -0.24% | 2,545,200 |
| Sep 21, 2026 | 1.26 | 1.26 | 1.24 | 1.25 | 1.25 | 0.32% | 267,800 |
| Sep 18, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 0.40% | 995,316 |
| Sep 17, 2026 | 1.26 | 1.26 | 1.24 | 1.25 | 1.25 | -0.56% | 1,782,600 |
| Sep 16, 2026 | 1.25 | 1.25 | 1.24 | 1.25 | 1.25 | 0.40% | 1,126,578 |
| Sep 15, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -0.64% | 2,121,300 |
| Sep 14, 2026 | 1.26 | 1.27 | 1.25 | 1.26 | 1.26 | -0.40% | 1,768,800 |
| Sep 11, 2026 | 1.26 | 1.26 | 1.25 | 1.26 | 1.26 | -1.18% | 2,703,900 |
| Sep 10, 2026 | 1.26 | 1.28 | 1.26 | 1.28 | 1.28 | -0.39% | 2,747,000 |
| Sep 9, 2026 | 1.27 | 1.28 | 1.27 | 1.28 | 1.28 | 1.43% | 2,286,600 |
| Sep 8, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | 0.72% | 1,983,396 |
| Sep 7, 2026 | 1.27 | 1.27 | 1.25 | 1.25 | 1.25 | -0.79% | 2,358,378 |
| Sep 4, 2026 | 1.28 | 1.28 | 1.26 | 1.26 | 1.26 | -0.39% | 1,971,795 |
| Sep 3, 2026 | 1.27 | 1.28 | 1.27 | 1.27 | 1.27 | -0.16% | 3,192,900 |
| Sep 2, 2026 | 1.27 | 1.27 | 1.26 | 1.27 | 1.27 | -0.24% | 3,190,600 |
| Sep 1, 2026 | 1.28 | 1.28 | 1.27 | 1.27 | 1.27 | - | 929,100 |
| Aug 31, 2026 | 1.27 | 1.27 | 1.26 | 1.27 | 1.27 | 0.08% | 2,434,200 |
| Aug 28, 2026 | 1.27 | 1.27 | 1.26 | 1.27 | 1.27 | 0.16% | 1,299,600 |
| Aug 27, 2026 | 1.26 | 1.27 | 1.25 | 1.27 | 1.27 | 0.63% | 2,613,300 |
| Aug 26, 2026 | 1.24 | 1.27 | 1.24 | 1.26 | 1.26 | 0.72% | 2,784,500 |
| Aug 25, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | 1,383,200 |
| Aug 24, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 0.16% | 2,674,000 |
| Aug 21, 2026 | 1.24 | 1.25 | 1.24 | 1.25 | 1.25 | 0.56% | 2,669,600 |
| Aug 20, 2026 | 1.25 | 1.26 | 1.24 | 1.24 | 1.24 | -0.80% | 495,200 |
| Aug 19, 2026 | 1.26 | 1.26 | 1.25 | 1.25 | 1.25 | -1.03% | 852,500 |
| Aug 18, 2026 | 1.27 | 1.27 | 1.26 | 1.27 | 1.27 | -0.08% | 1,454,700 |
| Aug 17, 2026 | 1.26 | 1.27 | 1.26 | 1.27 | 1.27 | 0.88% | 3,004,300 |
| Aug 14, 2026 | 1.26 | 1.26 | 1.25 | 1.26 | 1.26 | -0.16% | 646,200 |
| Aug 13, 2026 | 1.28 | 1.28 | 1.26 | 1.26 | 1.26 | -0.94% | 1,707,900 |
| Aug 12, 2026 | 1.26 | 1.28 | 1.26 | 1.27 | 1.27 | -0.39% | 299,900 |
| Aug 11, 2026 | 1.28 | 1.29 | 1.28 | 1.28 | 1.28 | -0.31% | 1,797,600 |
| Aug 10, 2026 | 1.27 | 1.29 | 1.27 | 1.28 | 1.28 | 0.63% | 2,508,100 |
| Aug 7, 2026 | 1.27 | 1.28 | 1.26 | 1.27 | 1.27 | 0.87% | 766,200 |
| Aug 6, 2026 | 1.27 | 1.27 | 1.26 | 1.26 | 1.26 | -0.47% | 1,387,558 |
| Aug 5, 2026 | 1.27 | 1.27 | 1.25 | 1.27 | 1.27 | -0.24% | 1,024,458 |
| Aug 4, 2026 | 1.28 | 1.28 | 1.27 | 1.27 | 1.27 | -0.39% | 455,900 |
| Aug 3, 2026 | 1.27 | 1.28 | 1.26 | 1.28 | 1.28 | 0.55% | 1,274,400 |
| Jul 31, 2026 | 1.27 | 1.27 | 1.24 | 1.27 | 1.27 | - | 1,268,400 |
| Jul 30, 2026 | 1.26 | 1.28 | 1.26 | 1.27 | 1.27 | 0.71% | 1,766,000 |
| Jul 29, 2026 | 1.28 | 1.28 | 1.24 | 1.26 | 1.26 | 1.12% | 441,300 |
| Jul 28, 2026 | 1.25 | 1.26 | 1.23 | 1.25 | 1.25 | 0.08% | 237,500 |
| Jul 27, 2026 | 1.24 | 1.25 | 1.23 | 1.24 | 1.24 | 0.48% | 916,616 |
| Jul 24, 2026 | 1.28 | 1.28 | 1.24 | 1.24 | 1.24 | -2.98% | 1,941,400 |
| Jul 23, 2026 | 1.25 | 1.28 | 1.25 | 1.28 | 1.28 | 1.75% | 1,392,773 |
| Jul 22, 2026 | 1.24 | 1.26 | 1.24 | 1.25 | 1.25 | 1.05% | 2,332,291 |
| Jul 21, 2026 | 1.24 | 1.28 | 1.23 | 1.24 | 1.24 | 0.16% | 2,064,100 |
| Jul 20, 2026 | 1.21 | 1.32 | 1.21 | 1.24 | 1.24 | 3.42% | 2,550,300 |
| Jul 17, 2026 | 1.20 | 1.21 | 1.19 | 1.20 | 1.20 | 0.59% | 2,160,800 |
| Jul 16, 2026 | 1.21 | 1.21 | 1.19 | 1.19 | 1.19 | -2.22% | 1,199,379 |