Bosera CSI 500 Strengthened Strategy ETF (SHE:159678)
China · Delayed Price · Currency is CNY 1.563
0.00 (0.00%)
Sep 22, 2026, 4:00 PM EDT
SHE:159678 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 1.56 | 1.57 | 1.55 | 1.55 | 1.55 | -0.64% | 1,793,400 |
| Sep 22, 2026 | 1.58 | 1.58 | 1.56 | 1.56 | 1.56 | - | 1,054,919 |
| Sep 21, 2026 | 1.56 | 1.56 | 1.54 | 1.56 | 1.56 | 0.90% | 1,523,919 |
| Sep 18, 2026 | 1.53 | 1.56 | 1.53 | 1.55 | 1.55 | 1.84% | 3,360,600 |
| Sep 17, 2026 | 1.53 | 1.54 | 1.51 | 1.52 | 1.52 | -0.39% | 1,176,600 |
| Sep 16, 2026 | 1.50 | 1.53 | 1.49 | 1.53 | 1.53 | 0.99% | 1,355,400 |
| Sep 15, 2026 | 1.52 | 1.52 | 1.50 | 1.51 | 1.51 | 0.33% | 1,506,800 |
| Sep 14, 2026 | 1.50 | 1.51 | 1.49 | 1.51 | 1.51 | -0.53% | 1,730,500 |
| Sep 11, 2026 | 1.52 | 1.53 | 1.48 | 1.52 | 1.52 | -1.43% | 3,072,500 |
| Sep 10, 2026 | 1.53 | 1.55 | 1.53 | 1.54 | 1.54 | -0.52% | 1,441,300 |
| Sep 9, 2026 | 1.56 | 1.56 | 1.54 | 1.55 | 1.55 | 0.13% | 998,700 |
| Sep 8, 2026 | 1.55 | 1.55 | 1.54 | 1.54 | 1.54 | 0.19% | 1,489,500 |
| Sep 7, 2026 | 1.53 | 1.55 | 1.52 | 1.54 | 1.54 | 1.52% | 1,660,000 |
| Sep 4, 2026 | 1.55 | 1.55 | 1.51 | 1.52 | 1.52 | -1.37% | 2,153,400 |
| Sep 3, 2026 | 1.55 | 1.55 | 1.52 | 1.54 | 1.54 | 0.52% | 1,049,900 |
| Sep 2, 2026 | 1.54 | 1.55 | 1.52 | 1.53 | 1.53 | -1.35% | 1,858,900 |
| Sep 1, 2026 | 1.55 | 1.57 | 1.55 | 1.55 | 1.55 | -1.08% | 1,410,800 |
| Aug 31, 2026 | 1.54 | 1.57 | 1.53 | 1.57 | 1.57 | 0.64% | 745,400 |
| Aug 28, 2026 | 1.56 | 1.57 | 1.56 | 1.56 | 1.56 | -0.26% | 685,800 |
| Aug 27, 2026 | 1.53 | 1.56 | 1.52 | 1.56 | 1.56 | 2.36% | 2,437,600 |
| Aug 26, 2026 | 1.52 | 1.54 | 1.51 | 1.53 | 1.53 | 0.73% | 839,800 |
| Aug 25, 2026 | 1.52 | 1.53 | 1.49 | 1.52 | 1.52 | -0.66% | 2,455,600 |
| Aug 24, 2026 | 1.57 | 1.57 | 1.51 | 1.53 | 1.53 | -1.61% | 3,525,700 |
| Aug 21, 2026 | 1.53 | 1.55 | 1.53 | 1.55 | 1.55 | 0.06% | 1,287,800 |
| Aug 20, 2026 | 1.54 | 1.57 | 1.54 | 1.55 | 1.55 | 0.39% | 5,213,400 |
| Aug 19, 2026 | 1.57 | 1.59 | 1.54 | 1.54 | 1.54 | -3.92% | 5,506,700 |
| Aug 18, 2026 | 1.60 | 1.61 | 1.59 | 1.61 | 1.61 | 0.12% | 6,796,100 |
| Aug 17, 2026 | 1.57 | 1.61 | 1.57 | 1.60 | 1.60 | 2.17% | 2,979,600 |
| Aug 14, 2026 | 1.58 | 1.58 | 1.55 | 1.57 | 1.57 | 0.71% | 2,072,200 |
| Aug 13, 2026 | 1.59 | 1.60 | 1.56 | 1.56 | 1.56 | -1.14% | 2,561,600 |
| Aug 12, 2026 | 1.57 | 1.58 | 1.57 | 1.58 | 1.58 | 1.02% | 1,359,600 |
| Aug 11, 2026 | 1.56 | 1.59 | 1.56 | 1.56 | 1.56 | -1.08% | 3,171,700 |
| Aug 10, 2026 | 1.57 | 1.59 | 1.55 | 1.58 | 1.58 | 0.57% | 4,978,700 |
| Aug 7, 2026 | 1.55 | 1.57 | 1.52 | 1.57 | 1.57 | 2.15% | 3,406,300 |
| Aug 6, 2026 | 1.53 | 1.55 | 1.52 | 1.54 | 1.54 | 0.20% | 3,216,400 |
| Aug 5, 2026 | 1.47 | 1.54 | 1.47 | 1.53 | 1.53 | 2.40% | 2,075,600 |
| Aug 4, 2026 | 1.47 | 1.50 | 1.46 | 1.50 | 1.50 | 2.46% | 3,366,700 |
| Aug 3, 2026 | 1.49 | 1.49 | 1.46 | 1.46 | 1.46 | -0.88% | 2,519,600 |
| Jul 31, 2026 | 1.47 | 1.50 | 1.46 | 1.47 | 1.47 | 2.29% | 5,708,300 |
| Jul 30, 2026 | 1.47 | 1.48 | 1.43 | 1.44 | 1.44 | -2.24% | 9,305,300 |
| Jul 29, 2026 | 1.44 | 1.49 | 1.44 | 1.47 | 1.47 | 2.29% | 7,874,400 |
| Jul 28, 2026 | 1.50 | 1.51 | 1.44 | 1.44 | 1.44 | -4.82% | 5,491,500 |
| Jul 27, 2026 | 1.47 | 1.51 | 1.46 | 1.51 | 1.51 | 2.78% | 2,984,500 |
| Jul 24, 2026 | 1.51 | 1.51 | 1.47 | 1.47 | 1.47 | -2.96% | 2,783,500 |
| Jul 23, 2026 | 1.51 | 1.53 | 1.50 | 1.52 | 1.52 | 0.80% | 2,849,200 |
| Jul 22, 2026 | 1.52 | 1.54 | 1.51 | 1.51 | 1.51 | -0.66% | 3,828,200 |
| Jul 21, 2026 | 1.46 | 1.52 | 1.42 | 1.52 | 1.52 | 4.70% | 5,903,100 |
| Jul 20, 2026 | 1.49 | 1.50 | 1.42 | 1.45 | 1.45 | -2.69% | 7,499,100 |
| Jul 17, 2026 | 1.56 | 1.56 | 1.46 | 1.49 | 1.49 | -4.80% | 9,100,200 |
| Jul 16, 2026 | 1.59 | 1.60 | 1.55 | 1.56 | 1.56 | -2.13% | 6,274,800 |