Bosera CNI 2000 ETF (SHE:159505)
China · Delayed Price · Currency is CNY 1.646
+0.004 (0.24%)
At close: Sep 23, 2026
SHE:159505 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 1.64 | 1.65 | 1.64 | 1.65 | 1.65 | 0.24% | 662,500 |
| Sep 22, 2026 | 1.66 | 1.66 | 1.64 | 1.64 | 1.64 | 0.12% | 1,065,800 |
| Sep 21, 2026 | 1.63 | 1.64 | 1.63 | 1.64 | 1.64 | 1.17% | 2,907,400 |
| Sep 18, 2026 | 1.60 | 1.63 | 1.60 | 1.62 | 1.62 | 2.21% | 1,746,851 |
| Sep 17, 2026 | 1.60 | 1.60 | 1.57 | 1.59 | 1.59 | -0.94% | 2,099,800 |
| Sep 16, 2026 | 1.55 | 1.61 | 1.55 | 1.60 | 1.60 | 2.50% | 2,561,500 |
| Sep 15, 2026 | 1.57 | 1.57 | 1.56 | 1.56 | 1.56 | -0.38% | 508,000 |
| Sep 14, 2026 | 1.54 | 1.57 | 1.54 | 1.57 | 1.57 | 1.03% | 1,416,300 |
| Sep 11, 2026 | 1.57 | 1.57 | 1.52 | 1.55 | 1.55 | -1.96% | 2,935,400 |
| Sep 10, 2026 | 1.60 | 1.60 | 1.58 | 1.58 | 1.58 | -1.43% | 1,573,800 |
| Sep 9, 2026 | 1.62 | 1.62 | 1.60 | 1.61 | 1.61 | -0.12% | 1,055,000 |
| Sep 8, 2026 | 1.61 | 1.62 | 1.60 | 1.61 | 1.61 | -0.19% | 2,731,800 |
| Sep 7, 2026 | 1.58 | 1.62 | 1.58 | 1.61 | 1.61 | 1.90% | 2,761,100 |
| Sep 4, 2026 | 1.63 | 1.63 | 1.57 | 1.58 | 1.58 | -1.13% | 2,668,100 |
| Sep 3, 2026 | 1.60 | 1.62 | 1.58 | 1.60 | 1.60 | 0.50% | 2,127,600 |
| Sep 2, 2026 | 1.60 | 1.60 | 1.59 | 1.59 | 1.59 | -1.43% | 640,800 |
| Sep 1, 2026 | 1.64 | 1.65 | 1.59 | 1.61 | 1.61 | -0.62% | 2,183,400 |
| Aug 31, 2026 | 1.61 | 1.63 | 1.59 | 1.62 | 1.62 | 0.93% | 2,000,800 |
| Aug 28, 2026 | 1.62 | 1.63 | 1.61 | 1.61 | 1.61 | -0.56% | 1,142,800 |
| Aug 27, 2026 | 1.58 | 1.62 | 1.58 | 1.62 | 1.62 | 2.28% | 2,144,700 |
| Aug 26, 2026 | 1.59 | 1.59 | 1.56 | 1.58 | 1.58 | 0.13% | 1,395,000 |
| Aug 25, 2026 | 1.56 | 1.59 | 1.54 | 1.58 | 1.58 | 0.57% | 3,107,200 |
| Aug 24, 2026 | 1.60 | 1.60 | 1.55 | 1.57 | 1.57 | -1.63% | 1,295,300 |
| Aug 21, 2026 | 1.57 | 1.60 | 1.57 | 1.60 | 1.60 | 0.31% | 2,765,100 |
| Aug 20, 2026 | 1.62 | 1.62 | 1.58 | 1.59 | 1.59 | 0.76% | 2,015,005 |
| Aug 19, 2026 | 1.66 | 1.69 | 1.57 | 1.58 | 1.58 | -5.39% | 2,287,500 |
| Aug 18, 2026 | 1.67 | 1.68 | 1.65 | 1.67 | 1.67 | -0.24% | 3,707,668 |
| Aug 17, 2026 | 1.63 | 1.67 | 1.62 | 1.67 | 1.67 | 3.02% | 3,574,538 |
| Aug 14, 2026 | 1.61 | 1.63 | 1.61 | 1.63 | 1.63 | 0.74% | 1,450,908 |
| Aug 13, 2026 | 1.64 | 1.65 | 1.61 | 1.61 | 1.61 | -1.41% | 1,496,708 |
| Aug 12, 2026 | 1.62 | 1.64 | 1.61 | 1.64 | 1.64 | 1.68% | 2,405,406 |
| Aug 11, 2026 | 1.62 | 1.63 | 1.60 | 1.61 | 1.61 | -1.17% | 3,016,400 |
| Aug 10, 2026 | 1.62 | 1.63 | 1.61 | 1.63 | 1.63 | 0.62% | 1,203,800 |
| Aug 7, 2026 | 1.59 | 1.62 | 1.56 | 1.62 | 1.62 | 1.76% | 2,320,000 |
| Aug 6, 2026 | 1.56 | 1.60 | 1.56 | 1.59 | 1.59 | 0.95% | 5,042,065 |
| Aug 5, 2026 | 1.56 | 1.58 | 1.54 | 1.58 | 1.58 | 2.74% | 6,450,800 |
| Aug 4, 2026 | 1.48 | 1.54 | 1.48 | 1.53 | 1.53 | 4.29% | 5,061,300 |
| Aug 3, 2026 | 1.47 | 1.48 | 1.46 | 1.47 | 1.47 | 0.55% | 4,367,600 |
| Jul 31, 2026 | 1.44 | 1.50 | 1.42 | 1.46 | 1.46 | 2.45% | 3,812,200 |
| Jul 30, 2026 | 1.47 | 1.47 | 1.41 | 1.43 | 1.43 | -3.78% | 4,851,800 |
| Jul 29, 2026 | 1.47 | 1.49 | 1.44 | 1.48 | 1.48 | 1.37% | 2,442,000 |
| Jul 28, 2026 | 1.49 | 1.50 | 1.45 | 1.46 | 1.46 | -2.14% | 2,641,300 |
| Jul 27, 2026 | 1.44 | 1.50 | 1.42 | 1.50 | 1.50 | 3.25% | 4,527,200 |
| Jul 24, 2026 | 1.46 | 1.48 | 1.44 | 1.45 | 1.45 | -1.76% | 2,992,300 |
| Jul 23, 2026 | 1.48 | 1.50 | 1.46 | 1.47 | 1.47 | 0.41% | 3,544,400 |
| Jul 22, 2026 | 1.48 | 1.51 | 1.46 | 1.47 | 1.47 | -2.85% | 4,349,800 |
| Jul 21, 2026 | 1.43 | 1.51 | 1.36 | 1.51 | 1.51 | 6.04% | 6,937,500 |
| Jul 20, 2026 | 1.50 | 1.53 | 1.40 | 1.43 | 1.43 | -6.98% | 6,342,800 |
| Jul 17, 2026 | 1.59 | 1.59 | 1.48 | 1.53 | 1.53 | -4.84% | 6,958,000 |
| Jul 16, 2026 | 1.66 | 1.66 | 1.60 | 1.61 | 1.61 | -1.71% | 2,308,900 |