Bosera CSI STAR Chinext 50 Index Fund (SHA:588390)
China · Delayed Price · Currency is CNY 1.186
+0.004 (0.34%)
At close: Sep 22, 2026
SHA:588390 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 1.19 | 1.19 | 1.18 | 1.18 | 1.18 | -0.67% | 8,257,000 |
| Sep 22, 2026 | 1.19 | 1.22 | 1.18 | 1.19 | 1.19 | 0.34% | 5,668,000 |
| Sep 21, 2026 | 1.18 | 1.20 | 1.17 | 1.18 | 1.18 | 0.85% | 6,433,500 |
| Sep 18, 2026 | 1.15 | 1.18 | 1.15 | 1.17 | 1.17 | 2.63% | 5,269,200 |
| Sep 17, 2026 | 1.14 | 1.16 | 1.14 | 1.14 | 1.14 | -0.52% | 5,412,000 |
| Sep 16, 2026 | 1.10 | 1.16 | 1.10 | 1.15 | 1.15 | 3.24% | 2,390,800 |
| Sep 15, 2026 | 1.12 | 1.14 | 1.11 | 1.11 | 1.11 | -0.27% | 5,423,800 |
| Sep 14, 2026 | 1.12 | 1.13 | 1.11 | 1.12 | 1.12 | -1.76% | 4,895,300 |
| Sep 11, 2026 | 1.14 | 1.14 | 1.11 | 1.14 | 1.14 | -0.44% | 7,867,300 |
| Sep 10, 2026 | 1.14 | 1.15 | 1.13 | 1.14 | 1.14 | -0.52% | 4,544,000 |
| Sep 9, 2026 | 1.15 | 1.17 | 1.14 | 1.15 | 1.15 | -0.52% | 5,386,800 |
| Sep 8, 2026 | 1.17 | 1.17 | 1.10 | 1.15 | 1.15 | -1.29% | 5,153,600 |
| Sep 7, 2026 | 1.13 | 1.17 | 1.13 | 1.17 | 1.17 | 2.73% | 6,675,700 |
| Sep 4, 2026 | 1.15 | 1.17 | 1.13 | 1.14 | 1.14 | -0.96% | 5,971,100 |
| Sep 3, 2026 | 1.16 | 1.16 | 1.14 | 1.15 | 1.15 | - | 4,828,500 |
| Sep 2, 2026 | 1.15 | 1.16 | 1.14 | 1.15 | 1.15 | -2.22% | 4,802,400 |
| Sep 1, 2026 | 1.19 | 1.19 | 1.17 | 1.17 | 1.17 | -1.26% | 2,850,600 |
| Aug 31, 2026 | 1.17 | 1.19 | 1.16 | 1.19 | 1.19 | 0.17% | 3,031,000 |
| Aug 28, 2026 | 1.21 | 1.22 | 1.19 | 1.19 | 1.19 | -1.58% | 4,397,700 |
| Aug 27, 2026 | 1.19 | 1.21 | 1.18 | 1.21 | 1.21 | 2.29% | 5,279,500 |
| Aug 26, 2026 | 1.17 | 1.19 | 1.16 | 1.18 | 1.18 | 0.77% | 4,615,700 |
| Aug 25, 2026 | 1.16 | 1.18 | 1.15 | 1.17 | 1.17 | -0.09% | 8,888,400 |
| Aug 24, 2026 | 1.22 | 1.22 | 1.15 | 1.17 | 1.17 | -3.62% | 6,461,400 |
| Aug 21, 2026 | 1.19 | 1.22 | 1.19 | 1.21 | 1.21 | 1.34% | 6,044,000 |
| Aug 20, 2026 | 1.21 | 1.23 | 1.19 | 1.20 | 1.20 | -0.50% | 7,225,700 |
| Aug 19, 2026 | 1.29 | 1.29 | 1.20 | 1.20 | 1.20 | -6.67% | 11,834,200 |
| Aug 18, 2026 | 1.30 | 1.30 | 1.27 | 1.29 | 1.29 | -0.54% | 5,725,300 |
| Aug 17, 2026 | 1.27 | 1.30 | 1.25 | 1.30 | 1.30 | 3.18% | 13,681,900 |
| Aug 14, 2026 | 1.25 | 1.26 | 1.24 | 1.26 | 1.26 | 1.29% | 4,741,100 |
| Aug 13, 2026 | 1.27 | 1.28 | 1.24 | 1.24 | 1.24 | -0.72% | 7,460,000 |
| Aug 12, 2026 | 1.23 | 1.26 | 1.23 | 1.25 | 1.25 | 1.71% | 3,868,700 |
| Aug 11, 2026 | 1.23 | 1.26 | 1.22 | 1.23 | 1.23 | -0.41% | 6,395,400 |
| Aug 10, 2026 | 1.25 | 1.26 | 1.21 | 1.23 | 1.23 | -1.04% | 6,174,800 |
| Aug 7, 2026 | 1.23 | 1.26 | 1.22 | 1.25 | 1.25 | 1.80% | 6,256,900 |
| Aug 6, 2026 | 1.22 | 1.25 | 1.19 | 1.23 | 1.23 | -0.24% | 4,500,100 |
| Aug 5, 2026 | 1.16 | 1.24 | 1.16 | 1.23 | 1.23 | 2.85% | 12,236,000 |
| Aug 4, 2026 | 1.15 | 1.20 | 1.14 | 1.19 | 1.19 | 5.48% | 6,406,100 |
| Aug 3, 2026 | 1.15 | 1.16 | 1.13 | 1.13 | 1.13 | -3.33% | 5,802,300 |
| Jul 31, 2026 | 1.20 | 1.23 | 1.17 | 1.17 | 1.17 | 3.35% | 7,394,900 |
| Jul 30, 2026 | 1.19 | 1.19 | 1.11 | 1.13 | 1.13 | -5.43% | 10,515,300 |
| Jul 29, 2026 | 1.20 | 1.21 | 1.14 | 1.20 | 1.20 | 0.50% | 14,868,500 |
| Jul 28, 2026 | 1.25 | 1.27 | 1.18 | 1.19 | 1.19 | -7.74% | 7,802,000 |
| Jul 27, 2026 | 1.27 | 1.29 | 1.23 | 1.29 | 1.29 | 2.13% | 7,900,100 |
| Jul 24, 2026 | 1.27 | 1.29 | 1.26 | 1.27 | 1.27 | -1.56% | 7,566,900 |
| Jul 23, 2026 | 1.31 | 1.32 | 1.27 | 1.29 | 1.29 | -1.15% | 4,117,600 |
| Jul 22, 2026 | 1.33 | 1.35 | 1.29 | 1.30 | 1.30 | -3.49% | 6,363,200 |
| Jul 21, 2026 | 1.24 | 1.35 | 1.20 | 1.35 | 1.35 | 8.89% | 10,940,400 |
| Jul 20, 2026 | 1.28 | 1.28 | 1.20 | 1.24 | 1.24 | 1.48% | 24,574,600 |
| Jul 17, 2026 | 1.30 | 1.31 | 1.20 | 1.22 | 1.22 | -7.09% | 8,282,200 |
| Jul 16, 2026 | 1.37 | 1.37 | 1.30 | 1.31 | 1.31 | -4.02% | 6,861,600 |