Bosera CSI All Share Free Cash Flow ETF (SHA:563830)
China · Delayed Price · Currency is CNY 1.155
-0.009 (-0.77%)
At close: Jun 18, 2026
SHA:563830 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 1.16 | 1.16 | 1.14 | 1.16 | 1.16 | -0.77% | 6,233,800 |
| Jun 17, 2026 | 1.17 | 1.17 | 1.16 | 1.16 | 1.16 | -0.77% | 5,865,000 |
| Jun 16, 2026 | 1.20 | 1.20 | 1.17 | 1.17 | 1.17 | -2.25% | 3,710,600 |
| Jun 15, 2026 | 1.20 | 1.21 | 1.19 | 1.20 | 1.20 | 1.35% | 5,900,500 |
| Jun 12, 2026 | 1.18 | 1.19 | 1.17 | 1.18 | 1.18 | 1.11% | 6,023,700 |
| Jun 11, 2026 | 1.17 | 1.17 | 1.16 | 1.17 | 1.17 | -0.34% | 6,406,900 |
| Jun 10, 2026 | 1.18 | 1.18 | 1.17 | 1.18 | 1.18 | -0.17% | 5,067,000 |
| Jun 9, 2026 | 1.18 | 1.18 | 1.17 | 1.18 | 1.18 | -0.08% | 8,443,500 |
| Jun 8, 2026 | 1.19 | 1.19 | 1.18 | 1.18 | 1.18 | -2.00% | 5,768,100 |
| Jun 5, 2026 | 1.20 | 1.21 | 1.20 | 1.20 | 1.20 | -0.17% | 3,974,500 |
| Jun 4, 2026 | 1.22 | 1.22 | 1.20 | 1.20 | 1.20 | -1.47% | 2,174,500 |
| Jun 3, 2026 | 1.22 | 1.23 | 1.22 | 1.22 | 1.22 | -0.33% | 4,226,200 |
| Jun 2, 2026 | 1.23 | 1.23 | 1.22 | 1.23 | 1.23 | 0.16% | 3,110,400 |
| Jun 1, 2026 | 1.21 | 1.23 | 1.21 | 1.22 | 1.22 | 0.74% | 7,610,600 |
| May 29, 2026 | 1.21 | 1.22 | 1.21 | 1.22 | 1.22 | 0.58% | 5,062,900 |
| May 28, 2026 | 1.21 | 1.21 | 1.20 | 1.21 | 1.21 | -0.58% | 3,912,500 |
| May 27, 2026 | 1.23 | 1.24 | 1.21 | 1.22 | 1.22 | -1.54% | 4,338,200 |
| May 26, 2026 | 1.22 | 1.23 | 1.22 | 1.23 | 1.23 | 0.98% | 3,257,700 |
| May 25, 2026 | 1.23 | 1.23 | 1.22 | 1.22 | 1.22 | -0.49% | 3,854,000 |
| May 22, 2026 | 1.23 | 1.23 | 1.22 | 1.23 | 1.23 | -0.49% | 3,564,700 |
| May 21, 2026 | 1.25 | 1.26 | 1.23 | 1.23 | 1.23 | -1.91% | 3,003,100 |
| May 20, 2026 | 1.26 | 1.26 | 1.25 | 1.26 | 1.26 | -0.63% | 3,554,900 |
| May 19, 2026 | 1.26 | 1.27 | 1.26 | 1.27 | 1.27 | 0.88% | 2,980,400 |
| May 18, 2026 | 1.27 | 1.27 | 1.25 | 1.26 | 1.26 | -0.95% | 4,440,200 |
| May 15, 2026 | 1.27 | 1.28 | 1.26 | 1.27 | 1.27 | -1.32% | 4,997,800 |
| May 14, 2026 | 1.29 | 1.29 | 1.28 | 1.28 | 1.28 | -0.47% | 1,871,500 |
| May 13, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | 0.16% | 6,909,100 |
| May 12, 2026 | 1.30 | 1.30 | 1.29 | 1.29 | 1.29 | -0.69% | 2,501,100 |
| May 11, 2026 | 1.29 | 1.30 | 1.29 | 1.30 | 1.30 | 0.39% | 5,155,700 |
| May 8, 2026 | 1.29 | 1.30 | 1.29 | 1.29 | 1.29 | -0.15% | 5,563,700 |
| May 7, 2026 | 1.31 | 1.31 | 1.29 | 1.29 | 1.29 | -0.99% | 3,688,700 |
| May 6, 2026 | 1.31 | 1.31 | 1.30 | 1.31 | 1.31 | -0.53% | 4,326,100 |
| Apr 30, 2026 | 1.31 | 1.32 | 1.31 | 1.31 | 1.31 | -0.08% | 4,306,800 |
| Apr 29, 2026 | 1.30 | 1.32 | 1.30 | 1.32 | 1.32 | 1.39% | 1,232,200 |
| Apr 28, 2026 | 1.29 | 1.30 | 1.29 | 1.30 | 1.30 | 0.70% | 2,515,400 |
| Apr 27, 2026 | 1.28 | 1.29 | 1.28 | 1.29 | 1.29 | - | 150,200 |
| Apr 24, 2026 | 1.29 | 1.29 | 1.28 | 1.29 | 1.29 | -0.39% | 5,589,600 |
| Apr 23, 2026 | 1.30 | 1.30 | 1.29 | 1.29 | 1.29 | -0.39% | 8,634,800 |
| Apr 22, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -0.15% | 1,972,700 |
| Apr 21, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -0.08% | 2,295,000 |
| Apr 20, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -0.08% | 1,762,500 |
| Apr 17, 2026 | 1.30 | 1.31 | 1.30 | 1.30 | 1.30 | -0.91% | 1,183,100 |
| Apr 16, 2026 | 1.31 | 1.32 | 1.31 | 1.31 | 1.31 | 0.69% | 3,074,100 |
| Apr 15, 2026 | 1.30 | 1.31 | 1.30 | 1.31 | 1.31 | -0.23% | 4,210,600 |
| Apr 14, 2026 | 1.31 | 1.31 | 1.30 | 1.31 | 1.31 | 0.08% | 5,444,100 |
| Apr 13, 2026 | 1.31 | 1.31 | 1.30 | 1.31 | 1.31 | -0.46% | 1,744,700 |
| Apr 10, 2026 | 1.31 | 1.32 | 1.31 | 1.31 | 1.31 | 0.77% | 2,185,500 |
| Apr 9, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -0.31% | 4,092,700 |
| Apr 8, 2026 | 1.29 | 1.31 | 1.29 | 1.31 | 1.31 | 1.48% | 4,556,700 |
| Apr 7, 2026 | 1.28 | 1.29 | 1.28 | 1.29 | 1.29 | 0.23% | 4,113,800 |