Bosera CSI Banks ETF (SHE:159253)
China · Delayed Price · Currency is CNY 1.003
-0.003 (-0.30%)
At close: Sep 22, 2026
SHE:159253 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 1.00 | 1.00 | 0.99 | 1.00 | 1.00 | -0.60% | 2,770,307 |
| Sep 22, 2026 | 1.00 | 1.00 | 0.99 | 1.00 | 1.00 | -0.30% | 5,837,868 |
| Sep 21, 2026 | 0.99 | 1.01 | 0.99 | 1.01 | 1.01 | 0.60% | 4,664,704 |
| Sep 18, 2026 | 1.00 | 1.01 | 0.99 | 1.00 | 1.00 | -0.20% | 3,744,566 |
| Sep 17, 2026 | 1.00 | 1.01 | 0.99 | 1.00 | 1.00 | -0.10% | 7,317,166 |
| Sep 16, 2026 | 1.01 | 1.01 | 1.00 | 1.00 | 1.00 | -0.59% | 7,209,222 |
| Sep 15, 2026 | 1.02 | 1.02 | 1.01 | 1.01 | 1.01 | -1.37% | 11,072,325 |
| Sep 14, 2026 | 1.01 | 1.03 | 1.01 | 1.02 | 1.02 | 0.99% | 7,054,544 |
| Sep 11, 2026 | 1.02 | 1.02 | 1.01 | 1.01 | 1.01 | -0.69% | 10,733,843 |
| Sep 10, 2026 | 1.01 | 1.02 | 1.00 | 1.02 | 1.02 | 1.39% | 7,160,287 |
| Sep 9, 2026 | 1.00 | 1.01 | 1.00 | 1.01 | 1.01 | 0.20% | 3,481,614 |
| Sep 8, 2026 | 1.00 | 1.01 | 1.00 | 1.00 | 1.00 | 0.40% | 10,462,012 |
| Sep 7, 2026 | 1.02 | 1.02 | 1.00 | 1.00 | 1.00 | -1.28% | 6,593,622 |
| Sep 4, 2026 | 1.00 | 1.02 | 1.00 | 1.01 | 1.01 | 0.90% | 10,495,880 |
| Sep 3, 2026 | 1.01 | 1.02 | 1.00 | 1.00 | 1.00 | -0.40% | 14,695,419 |
| Sep 2, 2026 | 1.01 | 1.02 | 1.01 | 1.01 | 1.01 | -0.20% | 13,456,234 |
| Sep 1, 2026 | 0.99 | 1.01 | 0.98 | 1.01 | 1.01 | 2.33% | 17,913,736 |
| Aug 31, 2026 | 0.98 | 0.99 | 0.98 | 0.99 | 0.99 | 1.23% | 11,790,823 |
| Aug 28, 2026 | 0.98 | 0.98 | 0.97 | 0.98 | 0.98 | -0.51% | 12,243,600 |
| Aug 27, 2026 | 0.99 | 0.99 | 0.97 | 0.98 | 0.98 | -0.91% | 6,384,502 |
| Aug 26, 2026 | 0.98 | 0.99 | 0.97 | 0.99 | 0.99 | -0.10% | 7,582,500 |
| Aug 25, 2026 | 0.99 | 0.99 | 0.98 | 0.99 | 0.99 | 0.10% | 9,684,700 |
| Aug 24, 2026 | 0.97 | 0.99 | 0.97 | 0.99 | 0.99 | 1.54% | 8,836,602 |
| Aug 21, 2026 | 0.97 | 0.98 | 0.97 | 0.97 | 0.97 | -0.61% | 7,811,303 |
| Aug 20, 2026 | 0.98 | 0.98 | 0.96 | 0.98 | 0.98 | -1.01% | 10,702,606 |
| Aug 19, 2026 | 0.96 | 0.99 | 0.96 | 0.99 | 0.99 | 3.34% | 16,325,206 |
| Aug 18, 2026 | 0.95 | 0.96 | 0.95 | 0.96 | 0.96 | 0.42% | 3,046,100 |
| Aug 17, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 0.32% | 2,723,901 |
| Aug 14, 2026 | 0.96 | 0.96 | 0.95 | 0.95 | 0.95 | -0.83% | 3,884,100 |
| Aug 13, 2026 | 0.95 | 0.96 | 0.95 | 0.96 | 0.96 | 0.42% | 4,705,000 |
| Aug 12, 2026 | 0.96 | 0.96 | 0.95 | 0.96 | 0.96 | -0.10% | 3,716,405 |
| Aug 11, 2026 | 0.96 | 0.96 | 0.95 | 0.96 | 0.96 | -0.21% | 7,282,600 |
| Aug 10, 2026 | 0.95 | 0.97 | 0.95 | 0.96 | 0.96 | 0.42% | 8,209,400 |
| Aug 7, 2026 | 0.96 | 0.96 | 0.95 | 0.95 | 0.95 | -1.04% | 10,091,936 |
| Aug 6, 2026 | 0.96 | 0.97 | 0.95 | 0.96 | 0.96 | 0.63% | 7,741,300 |
| Aug 5, 2026 | 0.97 | 0.97 | 0.95 | 0.96 | 0.96 | -0.93% | 9,237,604 |
| Aug 4, 2026 | 0.99 | 0.99 | 0.97 | 0.97 | 0.97 | -2.62% | 6,803,841 |
| Aug 3, 2026 | 0.99 | 1.00 | 0.98 | 0.99 | 0.99 | - | 4,305,504 |
| Jul 31, 2026 | 0.99 | 0.99 | 0.94 | 0.99 | 0.99 | -0.90% | 21,849,937 |
| Jul 30, 2026 | 0.98 | 1.00 | 0.98 | 1.00 | 1.00 | 2.45% | 15,467,800 |
| Jul 29, 2026 | 0.98 | 0.99 | 0.97 | 0.98 | 0.98 | - | 11,712,115 |
| Jul 28, 2026 | 0.96 | 0.98 | 0.96 | 0.98 | 0.98 | 1.66% | 10,466,847 |
| Jul 27, 2026 | 0.96 | 0.97 | 0.95 | 0.96 | 0.96 | 0.10% | 3,161,800 |
| Jul 24, 2026 | 0.96 | 0.97 | 0.96 | 0.96 | 0.96 | 0.42% | 6,320,700 |
| Jul 23, 2026 | 0.95 | 0.96 | 0.94 | 0.96 | 0.96 | 0.63% | 6,510,603 |
| Jul 22, 2026 | 0.94 | 0.95 | 0.93 | 0.95 | 0.95 | 0.42% | 5,939,200 |
| Jul 21, 2026 | 0.96 | 0.97 | 0.94 | 0.95 | 0.95 | -1.35% | 13,022,552 |
| Jul 20, 2026 | 0.94 | 0.96 | 0.94 | 0.96 | 0.96 | 1.69% | 9,035,317 |
| Jul 17, 2026 | 0.93 | 0.95 | 0.93 | 0.94 | 0.94 | 1.29% | 9,292,068 |
| Jul 16, 2026 | 0.94 | 0.95 | 0.93 | 0.93 | 0.93 | -0.96% | 4,566,572 |