Bosera Machinery ETF (SHE:158005)
China · Delayed Price · Currency is CNY 0.9270
-0.0080 (-0.86%)
At close: Sep 23, 2026
SHE:158005 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 0.94 | 0.94 | 0.93 | 0.93 | 0.93 | -0.86% | 2,828,821 |
| Sep 22, 2026 | 0.94 | 0.95 | 0.93 | 0.94 | 0.94 | -0.32% | 1,249,202 |
| Sep 21, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | 0.11% | 3,240,527 |
| Sep 18, 2026 | 0.94 | 0.94 | 0.93 | 0.94 | 0.94 | 0.11% | 2,259,604 |
| Sep 17, 2026 | 0.94 | 0.95 | 0.92 | 0.94 | 0.94 | 0.43% | 3,009,009 |
| Sep 16, 2026 | 0.96 | 0.96 | 0.92 | 0.93 | 0.93 | -3.02% | 5,887,755 |
| Sep 15, 2026 | 0.97 | 0.97 | 0.96 | 0.96 | 0.96 | -1.13% | 3,041,111 |
| Sep 14, 2026 | 0.96 | 0.97 | 0.96 | 0.97 | 0.97 | 0.52% | 3,445,132 |
| Sep 11, 2026 | 0.98 | 0.98 | 0.96 | 0.97 | 0.97 | -1.63% | 5,900,553 |
| Sep 10, 2026 | 1.00 | 1.00 | 0.98 | 0.98 | 0.98 | -1.50% | 3,561,453 |
| Sep 9, 2026 | 0.99 | 1.00 | 0.99 | 1.00 | 1.00 | 0.91% | 20,822,699 |
| Sep 8, 2026 | 1.00 | 1.00 | 0.99 | 0.99 | 0.99 | -0.20% | 6,889,301 |
| Sep 7, 2026 | 0.97 | 0.99 | 0.97 | 0.99 | 0.99 | 1.43% | 12,128,828 |
| Sep 4, 2026 | 0.97 | 0.99 | 0.97 | 0.98 | 0.98 | 0.41% | 13,247,715 |
| Sep 3, 2026 | 0.97 | 0.98 | 0.97 | 0.97 | 0.97 | 0.21% | 4,786,535 |
| Sep 2, 2026 | 0.98 | 0.98 | 0.97 | 0.97 | 0.97 | -2.31% | 4,728,420 |
| Sep 1, 2026 | 0.99 | 1.00 | 0.99 | 0.99 | 0.99 | 0.71% | 17,283,573 |
| Aug 31, 2026 | 0.98 | 0.99 | 0.98 | 0.99 | 0.99 | 0.41% | 3,554,549 |
| Aug 28, 2026 | 0.98 | 0.99 | 0.97 | 0.98 | 0.98 | 0.10% | 8,827,080 |
| Aug 27, 2026 | 0.97 | 0.99 | 0.94 | 0.98 | 0.98 | 0.72% | 12,770,451 |
| Aug 26, 2026 | 0.98 | 0.98 | 0.97 | 0.98 | 0.98 | -0.31% | 11,288,530 |
| Aug 25, 2026 | 0.97 | 0.98 | 0.97 | 0.98 | 0.98 | 0.62% | 8,515,904 |