Bosera CSI Hong Kong Connect Internet Index ETF (SHE:159568)
China · Delayed Price · Currency is CNY 1.082
+0.008 (0.74%)
Sep 22, 2026, 4:00 PM EDT
SHE:159568 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 1.09 | 1.11 | 1.08 | 1.08 | 1.08 | 0.74% | 57,753,400 |
| Sep 21, 2026 | 1.06 | 1.07 | 1.06 | 1.07 | 1.07 | 1.03% | 33,470,900 |
| Sep 18, 2026 | 1.05 | 1.06 | 1.05 | 1.06 | 1.06 | 1.82% | 43,546,800 |
| Sep 17, 2026 | 1.04 | 1.05 | 1.04 | 1.04 | 1.04 | -1.04% | 48,805,300 |
| Sep 16, 2026 | 1.06 | 1.07 | 1.05 | 1.06 | 1.06 | -0.94% | 34,453,900 |
| Sep 15, 2026 | 1.07 | 1.08 | 1.06 | 1.07 | 1.07 | -0.09% | 47,451,800 |
| Sep 14, 2026 | 1.06 | 1.07 | 1.05 | 1.07 | 1.07 | -0.09% | 29,005,500 |
| Sep 11, 2026 | 1.05 | 1.07 | 1.05 | 1.07 | 1.07 | 0.57% | 54,276,500 |
| Sep 10, 2026 | 1.07 | 1.08 | 1.06 | 1.06 | 1.06 | -1.85% | 37,750,100 |
| Sep 9, 2026 | 1.11 | 1.11 | 1.08 | 1.08 | 1.08 | -2.44% | 41,591,100 |
| Sep 8, 2026 | 1.12 | 1.12 | 1.10 | 1.11 | 1.11 | -0.72% | 44,291,800 |
| Sep 7, 2026 | 1.12 | 1.12 | 1.11 | 1.12 | 1.12 | -1.24% | 32,500,000 |
| Sep 4, 2026 | 1.11 | 1.14 | 1.10 | 1.13 | 1.13 | 3.39% | 73,614,300 |
| Sep 3, 2026 | 1.11 | 1.12 | 1.09 | 1.09 | 1.09 | -1.00% | 34,499,000 |
| Sep 2, 2026 | 1.11 | 1.12 | 1.09 | 1.10 | 1.10 | -1.16% | 30,642,100 |
| Sep 1, 2026 | 1.12 | 1.13 | 1.11 | 1.12 | 1.12 | -0.98% | 38,085,500 |
| Aug 31, 2026 | 1.13 | 1.14 | 1.11 | 1.13 | 1.13 | -0.53% | 67,008,200 |
| Aug 28, 2026 | 1.12 | 1.15 | 1.12 | 1.13 | 1.13 | 0.62% | 72,581,400 |
| Aug 27, 2026 | 1.14 | 1.14 | 1.13 | 1.13 | 1.13 | -1.23% | 41,911,600 |
| Aug 26, 2026 | 1.13 | 1.15 | 1.13 | 1.14 | 1.14 | 1.24% | 60,959,300 |
| Aug 25, 2026 | 1.13 | 1.13 | 1.12 | 1.13 | 1.13 | -0.09% | 45,219,600 |
| Aug 24, 2026 | 1.15 | 1.15 | 1.12 | 1.13 | 1.13 | -3.18% | 51,260,200 |
| Aug 21, 2026 | 1.17 | 1.17 | 1.15 | 1.17 | 1.17 | -0.51% | 86,313,400 |
| Aug 20, 2026 | 1.18 | 1.19 | 1.16 | 1.17 | 1.17 | -0.09% | 67,434,700 |
| Aug 19, 2026 | 1.16 | 1.18 | 1.16 | 1.17 | 1.17 | 0.17% | 93,003,500 |
| Aug 18, 2026 | 1.17 | 1.17 | 1.15 | 1.17 | 1.17 | -0.76% | 84,688,700 |
| Aug 17, 2026 | 1.17 | 1.18 | 1.17 | 1.18 | 1.18 | 1.64% | 47,557,015 |
| Aug 14, 2026 | 1.17 | 1.18 | 1.15 | 1.16 | 1.16 | -1.53% | 54,760,200 |
| Aug 13, 2026 | 1.19 | 1.20 | 1.18 | 1.18 | 1.18 | -1.59% | 61,832,500 |
| Aug 12, 2026 | 1.20 | 1.21 | 1.19 | 1.20 | 1.20 | -1.80% | 49,404,400 |
| Aug 11, 2026 | 1.25 | 1.25 | 1.22 | 1.22 | 1.22 | -1.46% | 71,445,100 |
| Aug 10, 2026 | 1.23 | 1.24 | 1.22 | 1.24 | 1.24 | 1.48% | 78,299,200 |
| Aug 7, 2026 | 1.22 | 1.23 | 1.21 | 1.22 | 1.22 | -0.25% | 94,086,400 |
| Aug 6, 2026 | 1.24 | 1.24 | 1.22 | 1.22 | 1.22 | -2.32% | 71,694,800 |
| Aug 5, 2026 | 1.26 | 1.27 | 1.24 | 1.25 | 1.25 | 0.40% | 134,879,300 |
| Aug 4, 2026 | 1.25 | 1.27 | 1.23 | 1.25 | 1.25 | 0.24% | 143,949,800 |
| Aug 3, 2026 | 1.23 | 1.25 | 1.23 | 1.24 | 1.24 | 2.39% | 142,937,800 |
| Jul 31, 2026 | 1.21 | 1.24 | 1.18 | 1.21 | 1.21 | -0.16% | 210,644,200 |
| Jul 30, 2026 | 1.23 | 1.24 | 1.20 | 1.22 | 1.22 | -0.16% | 144,188,100 |
| Jul 29, 2026 | 1.19 | 1.23 | 1.19 | 1.22 | 1.22 | 3.75% | 162,112,900 |
| Jul 28, 2026 | 1.17 | 1.19 | 1.16 | 1.17 | 1.17 | 0.60% | 141,573,200 |
| Jul 27, 2026 | 1.14 | 1.17 | 1.14 | 1.17 | 1.17 | 3.46% | 138,751,200 |
| Jul 24, 2026 | 1.14 | 1.15 | 1.13 | 1.13 | 1.13 | -2.93% | 73,051,500 |
| Jul 23, 2026 | 1.15 | 1.17 | 1.14 | 1.16 | 1.16 | 0.96% | 135,059,000 |
| Jul 22, 2026 | 1.19 | 1.19 | 1.15 | 1.15 | 1.15 | -4.32% | 150,601,000 |
| Jul 21, 2026 | 1.21 | 1.22 | 1.19 | 1.20 | 1.20 | -0.08% | 158,593,229 |
| Jul 20, 2026 | 1.18 | 1.21 | 1.18 | 1.20 | 1.20 | 3.97% | 187,455,800 |
| Jul 17, 2026 | 1.22 | 1.24 | 1.15 | 1.16 | 1.16 | -5.16% | 173,585,135 |
| Jul 16, 2026 | 1.18 | 1.23 | 1.17 | 1.22 | 1.22 | 4.09% | 212,555,700 |
| Jul 15, 2026 | 1.15 | 1.18 | 1.13 | 1.17 | 1.17 | 3.35% | 165,730,800 |