Bosera Chengdu Chongqing Economic Circle ETF (SHE:159623)
China · Delayed Price · Currency is CNY 0.9690
-0.0030 (-0.31%)
At close: Sep 22, 2026
SHE:159623 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 0.96 | 0.98 | 0.96 | 0.97 | 0.97 | -0.41% | 5,966,900 |
| Sep 22, 2026 | 0.97 | 0.98 | 0.97 | 0.97 | 0.97 | -0.31% | 7,159,700 |
| Sep 21, 2026 | 0.97 | 0.97 | 0.96 | 0.97 | 0.97 | 1.25% | 19,684,700 |
| Sep 18, 2026 | 0.95 | 0.96 | 0.95 | 0.96 | 0.96 | 0.73% | 5,451,100 |
| Sep 17, 2026 | 0.96 | 0.96 | 0.95 | 0.95 | 0.95 | - | 3,329,300 |
| Sep 16, 2026 | 0.95 | 0.95 | 0.94 | 0.95 | 0.95 | 0.95% | 10,017,200 |
| Sep 15, 2026 | 0.95 | 0.95 | 0.94 | 0.94 | 0.94 | -0.74% | 5,087,400 |
| Sep 14, 2026 | 0.94 | 0.95 | 0.94 | 0.95 | 0.95 | 0.53% | 1,900,100 |
| Sep 11, 2026 | 0.96 | 0.96 | 0.94 | 0.95 | 0.95 | -1.46% | 36,011,400 |
| Sep 10, 2026 | 0.98 | 0.98 | 0.96 | 0.96 | 0.96 | -0.62% | 3,092,200 |
| Sep 9, 2026 | 0.96 | 0.97 | 0.96 | 0.97 | 0.97 | -0.51% | 2,791,903 |
| Sep 8, 2026 | 0.98 | 0.98 | 0.96 | 0.97 | 0.97 | 0.31% | 3,848,400 |
| Sep 7, 2026 | 0.96 | 0.97 | 0.96 | 0.97 | 0.97 | 0.83% | 2,253,000 |
| Sep 4, 2026 | 0.96 | 0.97 | 0.96 | 0.96 | 0.96 | - | 4,027,500 |
| Sep 3, 2026 | 0.95 | 0.97 | 0.95 | 0.96 | 0.96 | -0.31% | 3,470,500 |
| Sep 2, 2026 | 0.97 | 0.98 | 0.96 | 0.96 | 0.96 | -1.43% | 4,128,300 |
| Sep 1, 2026 | 0.97 | 0.98 | 0.97 | 0.98 | 0.98 | -0.10% | 3,211,000 |
| Aug 31, 2026 | 0.97 | 0.98 | 0.97 | 0.98 | 0.98 | 0.10% | 6,150,700 |
| Aug 28, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | - | 6,415,800 |
| Aug 27, 2026 | 0.98 | 0.98 | 0.97 | 0.98 | 0.98 | 1.03% | 4,591,700 |
| Aug 26, 2026 | 0.97 | 0.97 | 0.96 | 0.97 | 0.97 | 0.10% | 2,966,200 |
| Aug 25, 2026 | 0.97 | 0.97 | 0.96 | 0.97 | 0.97 | - | 5,196,700 |
| Aug 24, 2026 | 0.98 | 0.98 | 0.96 | 0.97 | 0.97 | -1.53% | 12,108,200 |
| Aug 21, 2026 | 0.98 | 0.98 | 0.97 | 0.98 | 0.98 | 0.41% | 4,347,200 |
| Aug 20, 2026 | 0.98 | 0.98 | 0.97 | 0.98 | 0.98 | 0.62% | 9,116,200 |
| Aug 19, 2026 | 1.00 | 1.01 | 0.97 | 0.97 | 0.97 | -3.57% | 18,517,200 |
| Aug 18, 2026 | 1.01 | 1.01 | 1.00 | 1.01 | 1.01 | -0.89% | 7,045,400 |
| Aug 17, 2026 | 1.00 | 1.02 | 1.00 | 1.02 | 1.02 | 1.50% | 2,778,101 |
| Aug 14, 2026 | 1.00 | 1.02 | 0.99 | 1.00 | 1.00 | 0.10% | 6,739,900 |
| Aug 13, 2026 | 1.01 | 1.02 | 1.00 | 1.00 | 1.00 | -0.99% | 9,062,300 |
| Aug 12, 2026 | 1.01 | 1.01 | 1.00 | 1.01 | 1.01 | 0.60% | 3,177,000 |
| Aug 11, 2026 | 1.00 | 1.01 | 1.00 | 1.00 | 1.00 | - | 7,510,400 |
| Aug 10, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 0.50% | 2,169,900 |
| Aug 7, 2026 | 0.99 | 1.00 | 0.98 | 1.00 | 1.00 | 1.52% | 34,016,100 |
| Aug 6, 2026 | 0.98 | 0.99 | 0.98 | 0.98 | 0.98 | -0.61% | 3,733,600 |
| Aug 5, 2026 | 0.99 | 0.99 | 0.98 | 0.99 | 0.99 | 0.51% | 3,790,400 |
| Aug 4, 2026 | 0.97 | 0.99 | 0.97 | 0.99 | 0.99 | 1.65% | 3,956,400 |
| Aug 3, 2026 | 0.97 | 0.98 | 0.97 | 0.97 | 0.97 | -0.82% | 5,403,800 |
| Jul 31, 2026 | 0.97 | 0.99 | 0.97 | 0.98 | 0.98 | 1.24% | 20,550,000 |
| Jul 30, 2026 | 0.97 | 0.98 | 0.95 | 0.97 | 0.97 | -0.21% | 12,906,000 |
| Jul 29, 2026 | 0.96 | 0.98 | 0.95 | 0.97 | 0.97 | 1.26% | 19,619,800 |
| Jul 28, 2026 | 0.97 | 0.97 | 0.95 | 0.96 | 0.96 | -2.75% | 24,529,700 |
| Jul 27, 2026 | 0.96 | 0.98 | 0.96 | 0.98 | 0.98 | 2.08% | 6,782,000 |
| Jul 24, 2026 | 0.99 | 0.99 | 0.96 | 0.96 | 0.96 | -2.93% | 25,368,500 |
| Jul 23, 2026 | 0.99 | 0.99 | 0.98 | 0.99 | 0.99 | 0.61% | 11,256,700 |
| Jul 22, 2026 | 0.99 | 1.00 | 0.98 | 0.99 | 0.99 | -1.30% | 6,939,300 |
| Jul 21, 2026 | 0.98 | 1.00 | 0.97 | 1.00 | 1.00 | 3.31% | 24,761,700 |
| Jul 20, 2026 | 1.01 | 1.01 | 0.96 | 0.97 | 0.97 | -0.62% | 22,454,600 |
| Jul 17, 2026 | 1.02 | 1.02 | 0.96 | 0.97 | 0.97 | -4.33% | 32,671,600 |
| Jul 16, 2026 | 1.04 | 1.04 | 1.01 | 1.02 | 1.02 | -0.97% | 9,920,800 |