Bosera CSI A500 Index ETF (SHE:159357)
China · Delayed Price · Currency is CNY 1.267
-0.008 (-0.63%)
At close: Sep 23, 2026
SHE:159357 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 1.27 | 1.28 | 1.27 | 1.27 | 1.27 | -0.63% | 5,941,801 |
| Sep 22, 2026 | 1.28 | 1.29 | 1.27 | 1.28 | 1.28 | 0.08% | 13,235,758 |
| Sep 21, 2026 | 1.27 | 1.28 | 1.27 | 1.27 | 1.27 | 0.63% | 8,312,300 |
| Sep 18, 2026 | 1.26 | 1.27 | 1.26 | 1.27 | 1.27 | 1.28% | 10,655,600 |
| Sep 17, 2026 | 1.25 | 1.26 | 1.25 | 1.25 | 1.25 | -0.24% | 11,826,100 |
| Sep 16, 2026 | 1.24 | 1.26 | 1.23 | 1.25 | 1.25 | 0.89% | 11,415,611 |
| Sep 15, 2026 | 1.25 | 1.26 | 1.24 | 1.24 | 1.24 | -0.56% | 9,454,600 |
| Sep 14, 2026 | 1.25 | 1.26 | 1.24 | 1.25 | 1.25 | -0.48% | 4,735,500 |
| Sep 11, 2026 | 1.27 | 1.27 | 1.24 | 1.26 | 1.26 | -1.03% | 16,910,601 |
| Sep 10, 2026 | 1.27 | 1.28 | 1.27 | 1.27 | 1.27 | -0.63% | 6,308,149 |
| Sep 9, 2026 | 1.27 | 1.28 | 1.27 | 1.28 | 1.28 | 0.24% | 7,423,602 |
| Sep 8, 2026 | 1.28 | 1.28 | 1.27 | 1.27 | 1.27 | -0.24% | 12,409,500 |
| Sep 7, 2026 | 1.27 | 1.28 | 1.27 | 1.28 | 1.28 | 0.79% | 18,779,200 |
| Sep 4, 2026 | 1.28 | 1.29 | 1.26 | 1.27 | 1.27 | -0.39% | 16,129,170 |
| Sep 3, 2026 | 1.27 | 1.28 | 1.27 | 1.27 | 1.27 | 0.08% | 10,997,399 |
| Sep 2, 2026 | 1.28 | 1.28 | 1.26 | 1.27 | 1.27 | -1.47% | 28,698,000 |
| Sep 1, 2026 | 1.29 | 1.30 | 1.29 | 1.29 | 1.29 | -0.31% | 16,161,016 |
| Aug 31, 2026 | 1.28 | 1.29 | 1.27 | 1.29 | 1.29 | - | 9,617,600 |
| Aug 28, 2026 | 1.29 | 1.30 | 1.29 | 1.29 | 1.29 | -0.23% | 9,945,851 |
| Aug 27, 2026 | 1.28 | 1.30 | 1.28 | 1.30 | 1.30 | 1.09% | 10,996,811 |
| Aug 26, 2026 | 1.27 | 1.29 | 1.27 | 1.28 | 1.28 | 0.71% | 18,171,600 |
| Aug 25, 2026 | 1.27 | 1.28 | 1.26 | 1.27 | 1.27 | -0.08% | 17,302,400 |
| Aug 24, 2026 | 1.29 | 1.29 | 1.26 | 1.27 | 1.27 | -1.39% | 17,229,113 |
| Aug 21, 2026 | 1.28 | 1.30 | 1.28 | 1.29 | 1.29 | 0.62% | 11,739,200 |
| Aug 20, 2026 | 1.30 | 1.30 | 1.28 | 1.28 | 1.28 | 0.23% | 16,348,400 |
| Aug 19, 2026 | 1.31 | 1.32 | 1.28 | 1.28 | 1.28 | -3.39% | 69,423,300 |
| Aug 18, 2026 | 1.33 | 1.33 | 1.32 | 1.33 | 1.33 | -0.30% | 21,200,900 |
| Aug 17, 2026 | 1.32 | 1.33 | 1.31 | 1.33 | 1.33 | 1.84% | 18,318,824 |
| Aug 14, 2026 | 1.31 | 1.31 | 1.30 | 1.31 | 1.31 | 0.08% | 19,030,100 |
| Aug 13, 2026 | 1.32 | 1.33 | 1.31 | 1.31 | 1.31 | -0.61% | 16,551,005 |
| Aug 12, 2026 | 1.31 | 1.32 | 1.30 | 1.31 | 1.31 | 0.61% | 9,182,300 |
| Aug 11, 2026 | 1.32 | 1.32 | 1.30 | 1.31 | 1.31 | -0.68% | 12,653,400 |
| Aug 10, 2026 | 1.32 | 1.32 | 1.30 | 1.31 | 1.31 | 0.31% | 15,283,904 |
| Aug 7, 2026 | 1.30 | 1.32 | 1.29 | 1.31 | 1.31 | 1.24% | 18,742,717 |
| Aug 6, 2026 | 1.29 | 1.30 | 1.28 | 1.29 | 1.29 | -0.15% | 14,812,707 |
| Aug 5, 2026 | 1.26 | 1.30 | 1.26 | 1.30 | 1.30 | 1.65% | 16,264,505 |
| Aug 4, 2026 | 1.26 | 1.28 | 1.26 | 1.28 | 1.28 | 1.92% | 19,625,600 |
| Aug 3, 2026 | 1.27 | 1.27 | 1.25 | 1.25 | 1.25 | -1.34% | 16,369,000 |
| Jul 31, 2026 | 1.27 | 1.29 | 1.27 | 1.27 | 1.27 | 1.77% | 16,487,700 |
| Jul 30, 2026 | 1.26 | 1.27 | 1.23 | 1.25 | 1.25 | -1.89% | 16,594,800 |
| Jul 29, 2026 | 1.26 | 1.28 | 1.24 | 1.27 | 1.27 | 0.55% | 38,787,700 |
| Jul 28, 2026 | 1.30 | 1.30 | 1.26 | 1.26 | 1.26 | -2.92% | 13,383,800 |
| Jul 27, 2026 | 1.28 | 1.30 | 1.28 | 1.30 | 1.30 | 1.40% | 13,515,034 |
| Jul 24, 2026 | 1.31 | 1.31 | 1.28 | 1.28 | 1.28 | -1.91% | 9,476,400 |
| Jul 23, 2026 | 1.30 | 1.31 | 1.30 | 1.31 | 1.31 | 0.23% | 16,731,200 |
| Jul 22, 2026 | 1.31 | 1.32 | 1.30 | 1.31 | 1.31 | -0.38% | 19,745,762 |
| Jul 21, 2026 | 1.27 | 1.31 | 1.25 | 1.31 | 1.31 | 3.56% | 23,349,100 |
| Jul 20, 2026 | 1.26 | 1.28 | 1.24 | 1.27 | 1.27 | 1.04% | 25,881,813 |
| Jul 17, 2026 | 1.31 | 1.31 | 1.25 | 1.25 | 1.25 | -4.35% | 24,252,114 |
| Jul 16, 2026 | 1.33 | 1.33 | 1.30 | 1.31 | 1.31 | -2.02% | 14,146,200 |