Bosera CSI 2000 Index ETF (SHE:159533)
China · Delayed Price · Currency is CNY 2.015
-0.003 (-0.15%)
At close: Sep 22, 2026
SHE:159533 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 2.02 | 2.02 | 2.01 | 2.02 | 2.02 | 0.20% | 1,748,300 |
| Sep 22, 2026 | 2.03 | 2.04 | 2.01 | 2.02 | 2.02 | -0.15% | 1,281,900 |
| Sep 21, 2026 | 1.99 | 2.02 | 1.98 | 2.02 | 2.02 | 2.02% | 2,401,900 |
| Sep 18, 2026 | 1.95 | 1.98 | 1.95 | 1.98 | 1.98 | 1.85% | 1,828,800 |
| Sep 17, 2026 | 1.93 | 1.95 | 1.93 | 1.94 | 1.94 | - | 1,792,900 |
| Sep 16, 2026 | 1.89 | 1.95 | 1.89 | 1.94 | 1.94 | 2.37% | 3,580,300 |
| Sep 15, 2026 | 1.93 | 1.93 | 1.90 | 1.90 | 1.90 | -1.04% | 1,304,700 |
| Sep 14, 2026 | 1.88 | 1.93 | 1.86 | 1.92 | 1.92 | 1.05% | 1,476,200 |
| Sep 11, 2026 | 1.91 | 1.92 | 1.86 | 1.90 | 1.90 | -2.01% | 5,215,800 |
| Sep 10, 2026 | 1.95 | 1.95 | 1.93 | 1.94 | 1.94 | -1.48% | 3,159,000 |
| Sep 9, 2026 | 1.97 | 1.98 | 1.95 | 1.97 | 1.97 | -0.25% | 3,527,500 |
| Sep 8, 2026 | 1.97 | 1.98 | 1.95 | 1.97 | 1.97 | 0.36% | 1,445,100 |
| Sep 7, 2026 | 1.93 | 1.97 | 1.93 | 1.96 | 1.96 | 1.66% | 3,645,000 |
| Sep 4, 2026 | 1.97 | 1.98 | 1.92 | 1.93 | 1.93 | -0.92% | 2,152,900 |
| Sep 3, 2026 | 1.96 | 1.97 | 1.94 | 1.95 | 1.95 | 0.21% | 3,217,200 |
| Sep 2, 2026 | 1.94 | 1.97 | 1.93 | 1.95 | 1.95 | -0.66% | 5,056,900 |
| Sep 1, 2026 | 1.97 | 1.97 | 1.95 | 1.96 | 1.96 | -0.46% | 946,800 |
| Aug 31, 2026 | 1.95 | 1.97 | 1.93 | 1.97 | 1.97 | 1.08% | 3,590,600 |
| Aug 28, 2026 | 1.95 | 1.96 | 1.94 | 1.95 | 1.95 | -0.26% | 2,338,000 |
| Aug 27, 2026 | 1.91 | 1.95 | 1.91 | 1.95 | 1.95 | 2.15% | 2,019,900 |
| Aug 26, 2026 | 1.92 | 1.92 | 1.89 | 1.91 | 1.91 | -0.47% | 3,133,100 |
| Aug 25, 2026 | 1.87 | 1.92 | 1.86 | 1.92 | 1.92 | 1.80% | 1,810,200 |
| Aug 24, 2026 | 1.91 | 1.93 | 1.86 | 1.89 | 1.89 | -2.43% | 3,424,400 |
| Aug 21, 2026 | 1.89 | 1.93 | 1.87 | 1.93 | 1.93 | 0.99% | 3,000,100 |
| Aug 20, 2026 | 1.92 | 1.93 | 1.89 | 1.91 | 1.91 | 1.70% | 4,071,200 |
| Aug 19, 2026 | 1.96 | 1.99 | 1.88 | 1.88 | 1.88 | -5.52% | 4,129,900 |
| Aug 18, 2026 | 2.00 | 2.05 | 1.97 | 1.99 | 1.99 | -0.35% | 3,055,100 |
| Aug 17, 2026 | 1.94 | 2.00 | 1.94 | 2.00 | 2.00 | 2.88% | 1,349,800 |
| Aug 14, 2026 | 1.95 | 1.95 | 1.92 | 1.94 | 1.94 | 0.73% | 2,888,800 |
| Aug 13, 2026 | 1.95 | 1.97 | 1.93 | 1.93 | 1.93 | -1.23% | 1,829,600 |
| Aug 12, 2026 | 1.94 | 1.95 | 1.90 | 1.95 | 1.95 | 1.83% | 1,923,500 |
| Aug 11, 2026 | 1.94 | 1.94 | 1.90 | 1.92 | 1.92 | -1.08% | 2,891,300 |
| Aug 10, 2026 | 1.92 | 1.94 | 1.89 | 1.94 | 1.94 | 1.57% | 3,270,800 |
| Aug 7, 2026 | 1.88 | 1.91 | 1.84 | 1.91 | 1.91 | 1.49% | 4,109,000 |
| Aug 6, 2026 | 1.85 | 1.88 | 1.83 | 1.88 | 1.88 | 1.68% | 4,350,300 |
| Aug 5, 2026 | 1.81 | 1.88 | 1.80 | 1.85 | 1.85 | 2.15% | 4,666,600 |
| Aug 4, 2026 | 1.75 | 1.81 | 1.74 | 1.81 | 1.81 | 4.20% | 5,049,300 |
| Aug 3, 2026 | 1.72 | 1.74 | 1.71 | 1.74 | 1.74 | 0.99% | 1,959,100 |
| Jul 31, 2026 | 1.68 | 1.75 | 1.68 | 1.72 | 1.72 | 3.55% | 3,089,000 |
| Jul 30, 2026 | 1.69 | 1.74 | 1.66 | 1.66 | 1.66 | -4.43% | 2,461,800 |
| Jul 29, 2026 | 1.79 | 1.79 | 1.69 | 1.74 | 1.74 | -2.91% | 6,060,600 |
| Jul 28, 2026 | 1.73 | 1.79 | 1.71 | 1.79 | 1.79 | 2.93% | 3,643,000 |
| Jul 27, 2026 | 1.68 | 1.74 | 1.67 | 1.74 | 1.74 | 3.82% | 1,646,700 |
| Jul 24, 2026 | 1.71 | 1.72 | 1.68 | 1.68 | 1.68 | -2.50% | 940,900 |
| Jul 23, 2026 | 1.68 | 1.72 | 1.68 | 1.72 | 1.72 | 1.54% | 906,000 |
| Jul 22, 2026 | 1.70 | 1.73 | 1.68 | 1.69 | 1.69 | -1.23% | 2,783,400 |
| Jul 21, 2026 | 1.67 | 1.72 | 1.56 | 1.71 | 1.71 | 2.57% | 4,849,000 |
| Jul 20, 2026 | 1.78 | 1.78 | 1.64 | 1.67 | 1.67 | -4.46% | 2,173,200 |
| Jul 17, 2026 | 1.86 | 1.86 | 1.73 | 1.75 | 1.75 | -6.02% | 4,656,400 |
| Jul 16, 2026 | 1.88 | 1.92 | 1.85 | 1.86 | 1.86 | -1.85% | 2,104,400 |