Bosera CNI Industrial Software Index ETF (SHE:159108)
China · Delayed Price · Currency is CNY 0.9420
-0.0120 (-1.26%)
At close: Sep 23, 2026
SHE:159108 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 0.96 | 0.96 | 0.94 | 0.94 | 0.94 | -1.26% | 1,494,327 |
| Sep 22, 2026 | 0.95 | 0.96 | 0.95 | 0.95 | 0.95 | 1.49% | 2,904,900 |
| Sep 21, 2026 | 0.94 | 0.95 | 0.93 | 0.94 | 0.94 | 0.11% | 1,366,600 |
| Sep 18, 2026 | 0.93 | 0.94 | 0.92 | 0.94 | 0.94 | 2.74% | 2,565,400 |
| Sep 17, 2026 | 0.91 | 0.92 | 0.91 | 0.91 | 0.91 | -0.54% | 1,956,800 |
| Sep 16, 2026 | 0.90 | 0.92 | 0.89 | 0.92 | 0.92 | 1.88% | 2,614,000 |
| Sep 15, 2026 | 0.90 | 0.92 | 0.90 | 0.90 | 0.90 | -0.44% | 2,120,000 |
| Sep 14, 2026 | 0.90 | 0.91 | 0.90 | 0.91 | 0.91 | -0.33% | 2,212,013 |
| Sep 11, 2026 | 0.93 | 0.93 | 0.90 | 0.91 | 0.91 | -2.15% | 3,359,000 |
| Sep 10, 2026 | 0.93 | 0.94 | 0.93 | 0.93 | 0.93 | -1.17% | 1,988,200 |
| Sep 9, 2026 | 0.95 | 0.95 | 0.93 | 0.94 | 0.94 | -1.16% | 1,994,633 |
| Sep 8, 2026 | 0.96 | 0.97 | 0.95 | 0.95 | 0.95 | -1.04% | 2,024,300 |
| Sep 7, 2026 | 0.95 | 0.97 | 0.95 | 0.96 | 0.96 | 1.37% | 2,411,200 |
| Sep 4, 2026 | 0.96 | 0.98 | 0.94 | 0.95 | 0.95 | -0.73% | 5,563,533 |
| Sep 3, 2026 | 0.97 | 0.97 | 0.95 | 0.96 | 0.96 | -0.31% | 2,867,700 |
| Sep 2, 2026 | 0.98 | 0.98 | 0.96 | 0.96 | 0.96 | -2.34% | 1,943,100 |
| Sep 1, 2026 | 1.00 | 1.00 | 0.98 | 0.98 | 0.98 | -1.41% | 2,438,800 |
| Aug 31, 2026 | 0.95 | 1.00 | 0.95 | 1.00 | 1.00 | 1.74% | 9,534,500 |
| Aug 28, 2026 | 0.98 | 1.00 | 0.97 | 0.98 | 0.98 | 0.41% | 4,411,500 |
| Aug 27, 2026 | 0.96 | 0.98 | 0.95 | 0.97 | 0.97 | 1.88% | 1,708,058 |
| Aug 26, 2026 | 0.96 | 0.96 | 0.95 | 0.96 | 0.96 | 0.74% | 1,435,603 |
| Aug 25, 2026 | 0.94 | 0.95 | 0.92 | 0.95 | 0.95 | 1.06% | 1,403,901 |
| Aug 24, 2026 | 0.97 | 0.98 | 0.93 | 0.94 | 0.94 | -3.20% | 3,334,200 |
| Aug 21, 2026 | 0.96 | 0.97 | 0.95 | 0.97 | 0.97 | 1.04% | 1,682,254 |
| Aug 20, 2026 | 0.96 | 0.97 | 0.96 | 0.96 | 0.96 | - | 2,498,734 |
| Aug 19, 2026 | 1.01 | 1.01 | 0.96 | 0.96 | 0.96 | -6.07% | 5,179,422 |
| Aug 18, 2026 | 1.02 | 1.05 | 1.00 | 1.02 | 1.02 | 0.10% | 6,015,607 |
| Aug 17, 2026 | 1.00 | 1.02 | 0.99 | 1.02 | 1.02 | 2.61% | 4,530,000 |
| Aug 14, 2026 | 1.01 | 1.01 | 0.98 | 1.00 | 1.00 | 0.30% | 4,100,703 |
| Aug 13, 2026 | 1.01 | 1.03 | 0.99 | 0.99 | 0.99 | -1.49% | 5,994,302 |
| Aug 12, 2026 | 1.01 | 1.02 | 1.00 | 1.01 | 1.01 | 0.80% | 4,092,900 |
| Aug 11, 2026 | 1.01 | 1.01 | 0.99 | 1.00 | 1.00 | - | 3,950,600 |
| Aug 10, 2026 | 1.00 | 1.01 | 0.99 | 1.00 | 1.00 | -0.30% | 3,645,302 |
| Aug 7, 2026 | 1.01 | 1.01 | 0.98 | 1.00 | 1.00 | -0.40% | 4,631,300 |
| Aug 6, 2026 | 0.99 | 1.01 | 0.98 | 1.01 | 1.01 | - | 6,266,418 |
| Aug 5, 2026 | 0.97 | 1.02 | 0.96 | 1.01 | 1.01 | 3.60% | 12,334,000 |
| Aug 4, 2026 | 0.94 | 0.97 | 0.94 | 0.97 | 0.97 | 4.18% | 4,469,500 |
| Aug 3, 2026 | 0.93 | 0.94 | 0.93 | 0.93 | 0.93 | 0.43% | 5,819,800 |
| Jul 31, 2026 | 0.90 | 0.95 | 0.89 | 0.93 | 0.93 | 5.82% | 11,177,505 |
| Jul 30, 2026 | 0.89 | 0.90 | 0.87 | 0.88 | 0.88 | -2.23% | 3,936,605 |
| Jul 29, 2026 | 0.89 | 0.90 | 0.87 | 0.90 | 0.90 | 0.56% | 6,949,401 |
| Jul 28, 2026 | 0.90 | 0.92 | 0.89 | 0.89 | 0.89 | -1.98% | 7,666,300 |
| Jul 27, 2026 | 0.89 | 0.91 | 0.88 | 0.91 | 0.91 | 2.48% | 24,297,200 |
| Jul 24, 2026 | 0.90 | 0.91 | 0.89 | 0.89 | 0.89 | -3.37% | 8,073,300 |
| Jul 23, 2026 | 0.93 | 0.96 | 0.91 | 0.92 | 0.92 | -1.61% | 4,695,400 |
| Jul 22, 2026 | 0.94 | 0.96 | 0.93 | 0.93 | 0.93 | -3.01% | 4,166,400 |
| Jul 21, 2026 | 0.92 | 0.96 | 0.89 | 0.96 | 0.96 | 4.33% | 7,518,206 |
| Jul 20, 2026 | 0.95 | 0.97 | 0.90 | 0.92 | 0.92 | -2.53% | 6,518,535 |
| Jul 17, 2026 | 0.99 | 1.00 | 0.94 | 0.95 | 0.95 | -5.58% | 3,536,705 |
| Jul 16, 2026 | 1.02 | 1.04 | 1.00 | 1.00 | 1.00 | -2.72% | 4,868,121 |