Bosera SSE Star New Materials Index ETF (SHA:588010)
China · Delayed Price · Currency is CNY 1.071
+0.015 (1.42%)
At close: Sep 23, 2026
SHA:588010 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 1.06 | 1.07 | 1.05 | 1.07 | 1.07 | 1.42% | 69,483,600 |
| Sep 22, 2026 | 1.08 | 1.09 | 1.05 | 1.06 | 1.06 | -1.12% | 102,810,009 |
| Sep 21, 2026 | 1.08 | 1.08 | 1.06 | 1.07 | 1.07 | -0.19% | 120,224,100 |
| Sep 18, 2026 | 1.06 | 1.08 | 1.04 | 1.07 | 1.07 | 3.08% | 166,698,017 |
| Sep 17, 2026 | 1.05 | 1.06 | 1.03 | 1.04 | 1.04 | -1.42% | 157,175,100 |
| Sep 16, 2026 | 1.01 | 1.06 | 1.00 | 1.05 | 1.05 | 4.15% | 151,029,187 |
| Sep 15, 2026 | 0.99 | 1.03 | 0.99 | 1.01 | 1.01 | 1.40% | 141,270,219 |
| Sep 14, 2026 | 0.98 | 1.01 | 0.96 | 1.00 | 1.00 | 0.20% | 102,317,400 |
| Sep 11, 2026 | 0.99 | 1.00 | 0.96 | 1.00 | 1.00 | -0.90% | 131,191,200 |
| Sep 10, 2026 | 1.00 | 1.02 | 1.00 | 1.00 | 1.00 | -0.59% | 43,421,700 |
| Sep 9, 2026 | 1.01 | 1.02 | 1.00 | 1.01 | 1.01 | 0.40% | 64,580,403 |
| Sep 8, 2026 | 1.01 | 1.03 | 1.00 | 1.01 | 1.01 | -0.40% | 109,186,400 |
| Sep 7, 2026 | 1.00 | 1.02 | 0.99 | 1.01 | 1.01 | 2.54% | 101,142,200 |
| Sep 4, 2026 | 1.02 | 1.03 | 0.98 | 0.99 | 0.99 | -2.57% | 119,302,100 |
| Sep 3, 2026 | 1.02 | 1.03 | 1.00 | 1.01 | 1.01 | -0.39% | 82,642,800 |
| Sep 2, 2026 | 1.02 | 1.02 | 1.01 | 1.02 | 1.02 | -1.55% | 93,150,900 |
| Sep 1, 2026 | 1.07 | 1.07 | 1.03 | 1.03 | 1.03 | -3.91% | 86,593,800 |
| Aug 31, 2026 | 1.04 | 1.07 | 1.03 | 1.07 | 1.07 | 0.85% | 61,434,700 |
| Aug 28, 2026 | 1.09 | 1.10 | 1.06 | 1.06 | 1.06 | -1.85% | 107,591,500 |
| Aug 27, 2026 | 1.04 | 1.08 | 1.04 | 1.08 | 1.08 | 4.73% | 127,559,498 |
| Aug 26, 2026 | 1.04 | 1.05 | 1.02 | 1.04 | 1.04 | -0.29% | 106,173,800 |
| Aug 25, 2026 | 1.03 | 1.05 | 1.00 | 1.04 | 1.04 | -1.14% | 160,317,460 |
| Aug 24, 2026 | 1.07 | 1.07 | 1.02 | 1.05 | 1.05 | -2.14% | 146,439,624 |
| Aug 21, 2026 | 1.05 | 1.09 | 1.05 | 1.07 | 1.07 | 0.75% | 150,410,900 |
| Aug 20, 2026 | 1.10 | 1.10 | 1.05 | 1.07 | 1.07 | -1.75% | 176,765,793 |
| Aug 19, 2026 | 1.13 | 1.15 | 1.08 | 1.08 | 1.08 | -7.27% | 221,358,427 |
| Aug 18, 2026 | 1.17 | 1.18 | 1.15 | 1.17 | 1.17 | 0.26% | 185,308,624 |
| Aug 17, 2026 | 1.12 | 1.17 | 1.11 | 1.17 | 1.17 | 4.39% | 186,956,700 |
| Aug 14, 2026 | 1.09 | 1.12 | 1.09 | 1.12 | 1.12 | 3.04% | 218,519,905 |
| Aug 13, 2026 | 1.12 | 1.13 | 1.08 | 1.08 | 1.08 | -2.43% | 203,952,764 |
| Aug 12, 2026 | 1.09 | 1.12 | 1.09 | 1.11 | 1.11 | 2.02% | 145,997,789 |
| Aug 11, 2026 | 1.09 | 1.12 | 1.08 | 1.09 | 1.09 | -2.24% | 180,615,414 |
| Aug 10, 2026 | 1.12 | 1.12 | 1.09 | 1.11 | 1.11 | 0.27% | 229,036,500 |
| Aug 7, 2026 | 1.07 | 1.11 | 1.05 | 1.11 | 1.11 | 3.83% | 274,848,996 |
| Aug 6, 2026 | 1.02 | 1.08 | 1.01 | 1.07 | 1.07 | 2.98% | 287,650,788 |
| Aug 5, 2026 | 0.97 | 1.05 | 0.97 | 1.04 | 1.04 | 6.56% | 225,342,321 |
| Aug 4, 2026 | 0.94 | 0.98 | 0.93 | 0.98 | 0.98 | 4.61% | 155,597,500 |
| Aug 3, 2026 | 0.94 | 0.96 | 0.93 | 0.93 | 0.93 | -3.42% | 149,818,400 |
| Jul 31, 2026 | 1.01 | 1.03 | 0.96 | 0.97 | 0.97 | 2.77% | 214,081,236 |
| Jul 30, 2026 | 0.98 | 1.00 | 0.93 | 0.94 | 0.94 | -6.10% | 274,550,600 |
| Jul 29, 2026 | 0.99 | 1.01 | 0.96 | 1.00 | 1.00 | 0.40% | 252,144,900 |
| Jul 28, 2026 | 1.02 | 1.06 | 0.99 | 1.00 | 1.00 | -5.59% | 301,789,700 |
| Jul 27, 2026 | 1.00 | 1.06 | 0.99 | 1.06 | 1.06 | 5.61% | 248,017,094 |
| Jul 24, 2026 | 0.99 | 1.03 | 0.99 | 1.00 | 1.00 | -1.19% | 233,340,400 |
| Jul 23, 2026 | 1.01 | 1.04 | 1.00 | 1.01 | 1.01 | - | 224,496,906 |
| Jul 22, 2026 | 1.02 | 1.06 | 1.01 | 1.01 | 1.01 | -4.35% | 250,958,607 |
| Jul 21, 2026 | 0.97 | 1.06 | 0.90 | 1.06 | 1.06 | 8.97% | 274,198,300 |
| Jul 20, 2026 | 1.08 | 1.08 | 0.94 | 0.97 | 0.97 | -7.79% | 241,821,100 |
| Jul 17, 2026 | 1.12 | 1.14 | 1.05 | 1.05 | 1.05 | -7.15% | 171,726,099 |
| Jul 16, 2026 | 1.15 | 1.20 | 1.13 | 1.13 | 1.13 | -4.79% | 154,096,300 |