Bosera Asset Management Co Ltd-CNI Grain Industry Index ETF (SHE:159031)
China · Delayed Price · Currency is CNY 0.9830
-0.0130 (-1.31%)
At close: Sep 23, 2026
SHE:159031 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 0.99 | 0.99 | 0.97 | 0.98 | 0.98 | -1.31% | 4,325,000 |
| Sep 22, 2026 | 1.00 | 1.01 | 0.99 | 1.00 | 1.00 | -0.90% | 4,969,908 |
| Sep 21, 2026 | 0.98 | 1.01 | 0.97 | 1.01 | 1.01 | 2.24% | 7,899,461 |
| Sep 18, 2026 | 0.96 | 0.99 | 0.96 | 0.98 | 0.98 | - | 6,815,706 |
| Sep 17, 2026 | 0.95 | 0.99 | 0.94 | 0.98 | 0.98 | 2.61% | 10,713,101 |
| Sep 16, 2026 | 0.95 | 0.96 | 0.94 | 0.96 | 0.96 | 0.21% | 6,410,000 |
| Sep 15, 2026 | 0.98 | 0.98 | 0.95 | 0.96 | 0.96 | -3.53% | 14,539,403 |
| Sep 14, 2026 | 1.00 | 1.01 | 0.98 | 0.99 | 0.99 | -3.32% | 10,843,111 |
| Sep 11, 2026 | 1.04 | 1.06 | 1.02 | 1.03 | 1.03 | -2.75% | 14,528,131 |
| Sep 10, 2026 | 1.09 | 1.09 | 1.05 | 1.05 | 1.05 | -4.01% | 14,143,974 |
| Sep 9, 2026 | 1.08 | 1.13 | 1.07 | 1.10 | 1.10 | 0.09% | 19,736,349 |
| Sep 8, 2026 | 1.05 | 1.11 | 1.05 | 1.10 | 1.10 | 4.58% | 26,688,046 |
| Sep 7, 2026 | 1.02 | 1.05 | 1.02 | 1.05 | 1.05 | 3.05% | 13,781,363 |
| Sep 4, 2026 | 0.99 | 1.03 | 0.98 | 1.02 | 1.02 | 2.00% | 14,787,720 |
| Sep 3, 2026 | 0.99 | 1.01 | 0.98 | 1.00 | 1.00 | 0.10% | 10,659,029 |
| Sep 2, 2026 | 1.05 | 1.05 | 0.99 | 1.00 | 1.00 | -5.85% | 23,416,237 |
| Sep 1, 2026 | 0.99 | 1.07 | 0.99 | 1.06 | 1.06 | 6.33% | 36,451,652 |
| Aug 31, 2026 | 1.03 | 1.03 | 1.00 | 1.00 | 1.00 | -2.26% | 16,109,003 |
| Aug 28, 2026 | 1.00 | 1.03 | 0.99 | 1.02 | 1.02 | 1.60% | 35,673,970 |
| Aug 27, 2026 | 0.97 | 1.00 | 0.97 | 1.00 | 1.00 | 3.72% | 12,625,097 |
| Aug 26, 2026 | 0.96 | 0.97 | 0.94 | 0.97 | 0.97 | 0.73% | 4,554,100 |
| Aug 25, 2026 | 0.93 | 0.98 | 0.93 | 0.96 | 0.96 | 1.59% | 6,291,207 |
| Aug 24, 2026 | 0.94 | 0.95 | 0.93 | 0.95 | 0.95 | 0.96% | 4,340,907 |
| Aug 21, 2026 | 0.95 | 0.95 | 0.93 | 0.94 | 0.94 | -3.60% | 6,221,000 |
| Aug 20, 2026 | 0.94 | 0.98 | 0.94 | 0.97 | 0.97 | -0.41% | 28,974,284 |
| Aug 19, 2026 | 1.00 | 1.01 | 0.96 | 0.98 | 0.98 | -2.30% | 14,861,343 |
| Aug 18, 2026 | 0.92 | 1.00 | 0.92 | 1.00 | 1.00 | 7.66% | 17,286,229 |
| Aug 17, 2026 | 0.90 | 0.94 | 0.90 | 0.93 | 0.93 | 4.04% | 12,856,116 |
| Aug 14, 2026 | 0.90 | 0.90 | 0.89 | 0.89 | 0.89 | -1.33% | 1,733,058 |
| Aug 13, 2026 | 0.93 | 0.93 | 0.90 | 0.90 | 0.90 | -1.53% | 6,892,339 |
| Aug 12, 2026 | 0.91 | 0.92 | 0.91 | 0.92 | 0.92 | 0.11% | 8,554,103 |
| Aug 11, 2026 | 0.93 | 0.93 | 0.91 | 0.92 | 0.92 | -1.82% | 1,606,102 |
| Aug 10, 2026 | 0.92 | 0.94 | 0.91 | 0.93 | 0.93 | 1.52% | 2,364,402 |
| Aug 7, 2026 | 0.92 | 0.92 | 0.91 | 0.92 | 0.92 | -0.65% | 3,340,033 |
| Aug 6, 2026 | 0.91 | 0.93 | 0.91 | 0.93 | 0.93 | 1.20% | 4,771,903 |
| Aug 5, 2026 | 0.91 | 0.92 | 0.91 | 0.91 | 0.91 | 0.44% | 1,779,645 |
| Aug 4, 2026 | 0.92 | 0.92 | 0.91 | 0.91 | 0.91 | -1.09% | 3,690,702 |
| Aug 3, 2026 | 0.91 | 0.92 | 0.91 | 0.92 | 0.92 | 0.88% | 2,515,400 |
| Jul 31, 2026 | 0.90 | 0.91 | 0.90 | 0.91 | 0.91 | 0.33% | 1,554,311 |
| Jul 30, 2026 | 0.89 | 0.92 | 0.89 | 0.91 | 0.91 | 1.56% | 1,193,116 |
| Jul 29, 2026 | 0.88 | 0.90 | 0.88 | 0.90 | 0.90 | 1.36% | 1,715,606 |
| Jul 28, 2026 | 0.87 | 0.89 | 0.87 | 0.88 | 0.88 | 0.57% | 1,646,301 |
| Jul 27, 2026 | 0.87 | 0.88 | 0.86 | 0.88 | 0.88 | 1.27% | 1,392,821 |
| Jul 24, 2026 | 0.89 | 0.89 | 0.87 | 0.87 | 0.87 | -3.02% | 7,975,900 |
| Jul 23, 2026 | 0.88 | 0.96 | 0.87 | 0.89 | 0.89 | 2.41% | 5,363,427 |
| Jul 22, 2026 | 0.86 | 0.87 | 0.86 | 0.87 | 0.87 | 1.87% | 3,689,506 |
| Jul 21, 2026 | 0.86 | 0.86 | 0.85 | 0.86 | 0.86 | 0.12% | 2,397,525 |
| Jul 20, 2026 | 0.86 | 0.87 | 0.85 | 0.86 | 0.86 | - | 3,992,910 |
| Jul 17, 2026 | 0.87 | 0.88 | 0.85 | 0.86 | 0.86 | -1.61% | 3,865,951 |
| Jul 16, 2026 | 0.87 | 0.88 | 0.87 | 0.87 | 0.87 | -0.34% | 1,405,208 |