Bosera CSI A500 Index ETF (SHE:159357)
China · Delayed Price · Currency is CNY 1.175
+0.030 (2.62%)
At close: Sep 5, 2025
SHE:159357 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 1.18 | 1.18 | 1.17 | 1.18 | - | 0.26% | 136,575,101 |
| Sep 9, 2025 | 1.18 | 1.19 | 1.17 | 1.17 | - | -0.76% | 67,407,080 |
| Sep 8, 2025 | 1.18 | 1.18 | 1.17 | 1.18 | - | 0.60% | 48,684,030 |
| Sep 5, 2025 | 1.14 | 1.18 | 1.14 | 1.18 | - | 2.62% | 53,683,120 |
| Sep 4, 2025 | 1.17 | 1.18 | 1.13 | 1.15 | - | -2.39% | 58,198,870 |
| Sep 3, 2025 | 1.19 | 1.19 | 1.17 | 1.17 | - | -0.85% | 33,395,520 |
| Sep 2, 2025 | 1.20 | 1.20 | 1.17 | 1.18 | - | -1.17% | 43,899,500 |
| Sep 1, 2025 | 1.19 | 1.20 | 1.18 | 1.20 | - | 0.84% | 58,159,210 |
| Aug 29, 2025 | 1.17 | 1.19 | 1.17 | 1.19 | - | 0.94% | 68,920,280 |
| Aug 28, 2025 | 1.15 | 1.18 | 1.15 | 1.18 | - | 1.82% | 64,583,910 |
| Aug 27, 2025 | 1.17 | 1.18 | 1.15 | 1.16 | - | -1.37% | 69,438,610 |
| Aug 26, 2025 | 1.17 | 1.18 | 1.16 | 1.17 | - | -0.09% | 46,166,440 |
| Aug 25, 2025 | 1.15 | 1.17 | 1.15 | 1.17 | - | 2.09% | 68,601,750 |
| Aug 22, 2025 | 1.13 | 1.15 | 1.12 | 1.15 | - | 2.14% | 25,632,740 |
| Aug 21, 2025 | 1.12 | 1.13 | 1.12 | 1.12 | - | 0.27% | 59,815,560 |
| Aug 20, 2025 | 1.11 | 1.12 | 1.10 | 1.12 | - | 1.36% | 49,627,850 |
| Aug 19, 2025 | 1.11 | 1.12 | 1.11 | 1.11 | - | -0.72% | 55,275,840 |
| Aug 18, 2025 | 1.10 | 1.12 | 1.10 | 1.11 | - | 0.91% | 58,277,080 |
| Aug 15, 2025 | 1.09 | 1.10 | 1.09 | 1.10 | - | 1.28% | 50,072,240 |
| Aug 14, 2025 | 1.09 | 1.10 | 1.09 | 1.09 | - | -0.46% | 99,194,930 |
| Aug 13, 2025 | 1.09 | 1.10 | 1.08 | 1.10 | - | 0.92% | 43,771,310 |
| Aug 12, 2025 | 1.08 | 1.09 | 1.08 | 1.09 | - | 0.56% | 38,287,060 |
| Aug 11, 2025 | 1.08 | 1.09 | 1.08 | 1.08 | - | 0.47% | 22,985,780 |
| Aug 8, 2025 | 1.08 | 1.08 | 1.07 | 1.07 | - | - | 95,368,940 |
| Aug 7, 2025 | 1.08 | 1.08 | 1.07 | 1.07 | - | -0.09% | 48,497,360 |
| Aug 6, 2025 | 1.07 | 1.08 | 1.07 | 1.08 | - | 0.37% | 75,443,440 |
| Aug 5, 2025 | 1.06 | 1.07 | 1.06 | 1.07 | - | 0.75% | 48,715,650 |
| Aug 4, 2025 | 1.06 | 1.06 | 1.05 | 1.06 | - | 0.19% | 21,611,820 |
| Aug 1, 2025 | 1.06 | 1.07 | 1.05 | 1.06 | - | -0.28% | 82,125,120 |
| Jul 31, 2025 | 1.08 | 1.08 | 1.06 | 1.06 | - | -1.75% | 56,883,540 |
| Jul 30, 2025 | 1.08 | 1.09 | 1.08 | 1.08 | - | -0.18% | 278,600,500 |
| Jul 29, 2025 | 1.08 | 1.09 | 1.07 | 1.09 | - | 0.46% | 91,907,380 |
| Jul 28, 2025 | 1.08 | 1.08 | 1.07 | 1.08 | - | 0.37% | 74,826,620 |
| Jul 25, 2025 | 1.08 | 1.08 | 1.07 | 1.08 | - | -0.28% | 129,809,200 |
| Jul 24, 2025 | 1.07 | 1.08 | 1.07 | 1.08 | - | 0.84% | 143,331,300 |
| Jul 23, 2025 | 1.07 | 1.08 | 1.07 | 1.07 | - | - | 133,705,200 |
| Jul 22, 2025 | 1.06 | 1.07 | 1.06 | 1.07 | - | 0.85% | 69,887,380 |
| Jul 21, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | - | 0.57% | 82,898,700 |
| Jul 18, 2025 | 1.05 | 1.06 | 1.05 | 1.06 | - | 0.76% | 47,139,050 |
| Jul 17, 2025 | 1.04 | 1.05 | 1.04 | 1.05 | - | 0.77% | 83,046,940 |
| Jul 16, 2025 | 1.04 | 1.05 | 1.04 | 1.04 | - | -0.10% | 73,870,180 |
| Jul 15, 2025 | 1.04 | 1.05 | 1.03 | 1.04 | - | -0.19% | 163,523,400 |
| Jul 14, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | - | 0.29% | 55,462,920 |
| Jul 11, 2025 | 1.03 | 1.05 | 1.03 | 1.04 | - | 0.48% | 84,982,770 |
| Jul 10, 2025 | 1.03 | 1.04 | 1.03 | 1.03 | - | 0.29% | 141,444,100 |
| Jul 9, 2025 | 1.03 | 1.04 | 1.03 | 1.03 | - | - | 91,587,840 |
| Jul 8, 2025 | 1.02 | 1.03 | 1.02 | 1.03 | - | 0.98% | 85,212,540 |
| Jul 7, 2025 | 1.03 | 1.03 | 1.02 | 1.02 | - | -0.39% | 85,625,500 |
| Jul 4, 2025 | 1.02 | 1.04 | 1.02 | 1.03 | - | - | 83,384,990 |
| Jul 3, 2025 | 1.02 | 1.03 | 1.02 | 1.03 | - | 0.69% | 56,041,770 |