Bosera CSI Dividend Low Volatility 100 Index ETF (SHE:159307)
China · Delayed Price · Currency is CNY 1.006
0.00 (0.00%)
Sep 22, 2026, 4:00 PM EDT
SHE:159307 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 1.01 | 1.01 | 1.00 | 1.00 | 1.00 | -0.30% | 48,094,500 |
| Sep 22, 2026 | 1.01 | 1.01 | 1.00 | 1.01 | 1.01 | - | 50,888,000 |
| Sep 21, 2026 | 1.00 | 1.01 | 1.00 | 1.01 | 1.01 | 0.20% | 81,538,500 |
| Sep 18, 2026 | 1.00 | 1.01 | 1.00 | 1.00 | 1.00 | - | 56,372,500 |
| Sep 17, 2026 | 1.01 | 1.01 | 1.00 | 1.00 | 1.00 | -0.10% | 87,190,700 |
| Sep 16, 2026 | 1.01 | 1.01 | 1.00 | 1.01 | 1.01 | -0.69% | 122,690,800 |
| Sep 15, 2026 | 1.02 | 1.02 | 1.01 | 1.01 | 1.01 | -0.69% | 91,319,000 |
| Sep 14, 2026 | 1.01 | 1.02 | 1.01 | 1.02 | 1.02 | 0.59% | 79,175,000 |
| Sep 11, 2026 | 1.03 | 1.03 | 1.02 | 1.02 | 1.01 | -0.87% | 98,864,200 |
| Sep 10, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.02 | 0.10% | 103,205,600 |
| Sep 9, 2026 | 1.04 | 1.04 | 1.03 | 1.03 | 1.02 | -0.39% | 527,466,900 |
| Sep 8, 2026 | 1.03 | 1.04 | 1.03 | 1.04 | 1.02 | 0.48% | 124,172,700 |
| Sep 7, 2026 | 1.04 | 1.04 | 1.03 | 1.03 | 1.02 | -0.67% | 70,971,000 |
| Sep 4, 2026 | 1.03 | 1.04 | 1.03 | 1.04 | 1.03 | 0.39% | 74,362,500 |
| Sep 3, 2026 | 1.03 | 1.04 | 1.03 | 1.03 | 1.02 | 0.29% | 127,166,690 |
| Sep 2, 2026 | 1.04 | 1.04 | 1.03 | 1.03 | 1.02 | -0.77% | 62,482,685 |
| Sep 1, 2026 | 1.03 | 1.04 | 1.03 | 1.04 | 1.03 | 0.97% | 93,128,690 |
| Aug 31, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.02 | 0.10% | 51,709,900 |
| Aug 28, 2026 | 1.02 | 1.03 | 1.02 | 1.03 | 1.02 | 0.10% | 92,815,176 |
| Aug 27, 2026 | 1.03 | 1.03 | 1.02 | 1.03 | 1.02 | -0.58% | 122,020,200 |
| Aug 26, 2026 | 1.03 | 1.04 | 1.03 | 1.03 | 1.02 | 0.49% | 75,786,000 |
| Aug 25, 2026 | 1.02 | 1.03 | 1.02 | 1.03 | 1.02 | 0.39% | 83,698,400 |
| Aug 24, 2026 | 1.02 | 1.03 | 1.02 | 1.02 | 1.01 | 0.49% | 71,017,200 |
| Aug 21, 2026 | 1.03 | 1.03 | 1.02 | 1.02 | 1.01 | -1.07% | 100,138,800 |
| Aug 20, 2026 | 1.02 | 1.03 | 1.02 | 1.03 | 1.02 | 0.59% | 73,897,300 |
| Aug 19, 2026 | 1.02 | 1.03 | 1.02 | 1.02 | 1.01 | 0.29% | 97,614,800 |
| Aug 18, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.01 | 0.20% | 54,452,300 |
| Aug 17, 2026 | 1.02 | 1.02 | 1.01 | 1.02 | 1.01 | -0.39% | 91,455,000 |
| Aug 14, 2026 | 1.03 | 1.03 | 1.02 | 1.02 | 1.01 | -0.49% | 74,842,200 |
| Aug 13, 2026 | 1.03 | 1.03 | 1.02 | 1.03 | 1.02 | -0.10% | 68,453,600 |
| Aug 12, 2026 | 1.03 | 1.03 | 1.02 | 1.03 | 1.02 | -0.10% | 69,608,700 |
| Aug 11, 2026 | 1.03 | 1.04 | 1.03 | 1.03 | 1.02 | -0.19% | 78,232,300 |
| Aug 10, 2026 | 1.02 | 1.04 | 1.02 | 1.03 | 1.02 | 0.68% | 61,172,200 |
| Aug 7, 2026 | 1.03 | 1.03 | 1.02 | 1.03 | 1.01 | -0.58% | 117,996,500 |
| Aug 6, 2026 | 1.03 | 1.04 | 1.02 | 1.03 | 1.02 | -0.19% | 98,238,400 |
| Aug 5, 2026 | 1.04 | 1.05 | 1.03 | 1.03 | 1.02 | -1.24% | 261,654,376 |
| Aug 4, 2026 | 1.06 | 1.07 | 1.05 | 1.05 | 1.03 | -1.69% | 112,991,600 |
| Aug 3, 2026 | 1.06 | 1.07 | 1.06 | 1.06 | 1.05 | 0.09% | 88,341,473 |
| Jul 31, 2026 | 1.05 | 1.06 | 1.05 | 1.06 | 1.05 | -0.19% | 117,266,033 |
| Jul 30, 2026 | 1.05 | 1.07 | 1.05 | 1.07 | 1.05 | 1.53% | 185,621,001 |
| Jul 29, 2026 | 1.03 | 1.05 | 1.03 | 1.05 | 1.04 | 1.25% | 132,467,900 |
| Jul 28, 2026 | 1.03 | 1.04 | 1.02 | 1.04 | 1.02 | 0.58% | 72,548,500 |
| Jul 27, 2026 | 1.03 | 1.03 | 1.02 | 1.03 | 1.02 | 0.29% | 86,422,300 |
| Jul 24, 2026 | 1.03 | 1.04 | 1.03 | 1.03 | 1.02 | -0.87% | 91,167,500 |
| Jul 23, 2026 | 1.03 | 1.04 | 1.03 | 1.04 | 1.02 | 0.29% | 80,187,300 |
| Jul 22, 2026 | 1.03 | 1.03 | 1.02 | 1.03 | 1.02 | 0.19% | 144,187,500 |
| Jul 21, 2026 | 1.04 | 1.05 | 1.03 | 1.03 | 1.02 | -0.58% | 226,157,800 |
| Jul 20, 2026 | 1.02 | 1.04 | 1.02 | 1.04 | 1.03 | 1.87% | 164,845,761 |
| Jul 17, 2026 | 1.02 | 1.03 | 1.01 | 1.02 | 1.01 | - | 149,969,182 |
| Jul 16, 2026 | 1.02 | 1.02 | 1.01 | 1.02 | 1.01 | 0.10% | 104,871,632 |