Bosera Star Composite Index ETF (SHA:589900)
China · Delayed Price · Currency is CNY 1.585
+0.008 (0.51%)
At close: Sep 22, 2026
SHA:589900 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 1.59 | 1.59 | 1.58 | 1.59 | 1.59 | 0.06% | 18,279,191 |
| Sep 22, 2026 | 1.58 | 1.62 | 1.58 | 1.59 | 1.59 | 0.51% | 7,232,900 |
| Sep 21, 2026 | 1.57 | 1.59 | 1.57 | 1.58 | 1.58 | 0.25% | 11,211,471 |
| Sep 18, 2026 | 1.54 | 1.58 | 1.54 | 1.57 | 1.57 | 3.28% | 11,611,686 |
| Sep 17, 2026 | 1.53 | 1.54 | 1.52 | 1.52 | 1.52 | -0.20% | 14,275,471 |
| Sep 16, 2026 | 1.47 | 1.53 | 1.47 | 1.53 | 1.53 | 3.67% | 13,506,930 |
| Sep 15, 2026 | 1.48 | 1.50 | 1.46 | 1.47 | 1.47 | 0.68% | 11,611,465 |
| Sep 14, 2026 | 1.45 | 1.48 | 1.43 | 1.46 | 1.46 | -0.41% | 10,399,100 |
| Sep 11, 2026 | 1.48 | 1.48 | 1.43 | 1.47 | 1.47 | -1.61% | 11,406,000 |
| Sep 10, 2026 | 1.51 | 1.51 | 1.48 | 1.49 | 1.49 | -0.86% | 10,354,162 |
| Sep 9, 2026 | 1.53 | 1.53 | 1.50 | 1.51 | 1.51 | -1.05% | 12,716,142 |
| Sep 8, 2026 | 1.54 | 1.54 | 1.51 | 1.52 | 1.52 | -0.98% | 13,219,617 |
| Sep 7, 2026 | 1.52 | 1.54 | 1.50 | 1.54 | 1.54 | 1.99% | 16,934,440 |
| Sep 4, 2026 | 1.55 | 1.56 | 1.49 | 1.51 | 1.51 | -1.95% | 13,805,624 |
| Sep 3, 2026 | 1.54 | 1.55 | 1.52 | 1.54 | 1.54 | 0.07% | 18,378,552 |
| Sep 2, 2026 | 1.53 | 1.57 | 1.53 | 1.54 | 1.54 | -1.54% | 10,843,100 |
| Sep 1, 2026 | 1.59 | 1.59 | 1.56 | 1.56 | 1.56 | -2.26% | 11,880,078 |
| Aug 31, 2026 | 1.54 | 1.60 | 1.54 | 1.60 | 1.60 | 1.85% | 16,704,048 |
| Aug 28, 2026 | 1.59 | 1.61 | 1.57 | 1.57 | 1.57 | -1.57% | 11,720,534 |
| Aug 27, 2026 | 1.55 | 1.59 | 1.54 | 1.59 | 1.59 | 3.38% | 12,683,700 |
| Aug 26, 2026 | 1.53 | 1.55 | 1.52 | 1.54 | 1.54 | 0.65% | 16,171,806 |
| Aug 25, 2026 | 1.52 | 1.54 | 1.49 | 1.53 | 1.53 | 0.07% | 13,414,400 |
| Aug 24, 2026 | 1.56 | 1.57 | 1.50 | 1.53 | 1.53 | -3.17% | 17,075,100 |
| Aug 21, 2026 | 1.57 | 1.60 | 1.56 | 1.58 | 1.58 | 0.25% | 10,562,646 |
| Aug 20, 2026 | 1.59 | 1.61 | 1.56 | 1.57 | 1.57 | -0.19% | 11,747,548 |
| Aug 19, 2026 | 1.66 | 1.66 | 1.56 | 1.58 | 1.58 | -6.69% | 17,763,500 |
| Aug 18, 2026 | 1.69 | 1.70 | 1.66 | 1.69 | 1.69 | 0.30% | 13,505,500 |
| Aug 17, 2026 | 1.61 | 1.69 | 1.59 | 1.69 | 1.69 | 4.01% | 15,465,800 |
| Aug 14, 2026 | 1.63 | 1.63 | 1.59 | 1.62 | 1.62 | 0.68% | 12,335,800 |
| Aug 13, 2026 | 1.64 | 1.66 | 1.61 | 1.61 | 1.61 | -0.80% | 17,921,446 |
| Aug 12, 2026 | 1.61 | 1.63 | 1.60 | 1.62 | 1.62 | 1.50% | 17,376,017 |
| Aug 11, 2026 | 1.60 | 1.63 | 1.58 | 1.60 | 1.60 | -0.99% | 15,644,978 |
| Aug 10, 2026 | 1.62 | 1.63 | 1.58 | 1.61 | 1.61 | -0.25% | 14,887,400 |
| Aug 7, 2026 | 1.57 | 1.62 | 1.56 | 1.62 | 1.62 | 3.06% | 16,403,708 |
| Aug 6, 2026 | 1.51 | 1.59 | 1.51 | 1.57 | 1.57 | 1.29% | 18,501,768 |
| Aug 5, 2026 | 1.49 | 1.56 | 1.44 | 1.55 | 1.55 | 4.66% | 16,172,970 |
| Aug 4, 2026 | 1.43 | 1.49 | 1.42 | 1.48 | 1.48 | 4.96% | 19,313,890 |
| Aug 3, 2026 | 1.45 | 1.46 | 1.41 | 1.41 | 1.41 | -3.55% | 17,987,417 |
| Jul 31, 2026 | 1.49 | 1.53 | 1.46 | 1.46 | 1.46 | 3.61% | 17,740,354 |
| Jul 30, 2026 | 1.49 | 1.49 | 1.39 | 1.41 | 1.41 | -5.74% | 32,744,247 |
| Jul 29, 2026 | 1.50 | 1.52 | 1.44 | 1.50 | 1.50 | -0.33% | 30,257,371 |
| Jul 28, 2026 | 1.58 | 1.60 | 1.49 | 1.50 | 1.50 | -5.94% | 17,338,423 |
| Jul 27, 2026 | 1.56 | 1.60 | 1.52 | 1.60 | 1.60 | 2.50% | 12,231,900 |
| Jul 24, 2026 | 1.58 | 1.59 | 1.55 | 1.56 | 1.56 | -1.33% | 11,281,000 |
| Jul 23, 2026 | 1.62 | 1.63 | 1.56 | 1.58 | 1.58 | -2.17% | 13,843,701 |
| Jul 22, 2026 | 1.64 | 1.68 | 1.60 | 1.62 | 1.62 | -2.59% | 16,545,724 |
| Jul 21, 2026 | 1.52 | 1.66 | 1.45 | 1.66 | 1.66 | 8.58% | 14,769,230 |
| Jul 20, 2026 | 1.59 | 1.61 | 1.47 | 1.53 | 1.53 | -2.80% | 16,205,983 |
| Jul 17, 2026 | 1.69 | 1.69 | 1.55 | 1.57 | 1.57 | -7.26% | 26,777,491 |
| Jul 16, 2026 | 1.75 | 1.77 | 1.68 | 1.69 | 1.69 | -3.31% | 17,108,927 |