Bosera Hubei New and Old Kinetic Energy Conversion ETF (SHE:159743)
China · Delayed Price · Currency is CNY 1.416
-0.010 (-0.70%)
At close: Sep 22, 2026
SHE:159743 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 1.42 | 1.44 | 1.42 | 1.42 | 1.42 | 0.42% | 213,800 |
| Sep 22, 2026 | 1.43 | 1.43 | 1.42 | 1.42 | 1.42 | -0.70% | 272,900 |
| Sep 21, 2026 | 1.41 | 1.43 | 1.40 | 1.43 | 1.43 | 1.06% | 216,700 |
| Sep 18, 2026 | 1.40 | 1.43 | 1.39 | 1.41 | 1.41 | 1.80% | 1,210,300 |
| Sep 17, 2026 | 1.42 | 1.44 | 1.38 | 1.39 | 1.39 | -0.36% | 1,266,300 |
| Sep 16, 2026 | 1.35 | 1.39 | 1.35 | 1.39 | 1.39 | 2.58% | 1,716,900 |
| Sep 15, 2026 | 1.35 | 1.37 | 1.35 | 1.36 | 1.36 | -1.02% | 784,900 |
| Sep 14, 2026 | 1.36 | 1.37 | 1.35 | 1.37 | 1.37 | 0.22% | 971,300 |
| Sep 11, 2026 | 1.38 | 1.39 | 1.34 | 1.37 | 1.37 | -1.23% | 2,144,900 |
| Sep 10, 2026 | 1.40 | 1.40 | 1.38 | 1.38 | 1.38 | -1.28% | 1,001,500 |
| Sep 9, 2026 | 1.42 | 1.44 | 1.37 | 1.40 | 1.40 | 0.21% | 237,100 |
| Sep 8, 2026 | 1.40 | 1.41 | 1.38 | 1.40 | 1.40 | 0.21% | 314,400 |
| Sep 7, 2026 | 1.36 | 1.40 | 1.36 | 1.40 | 1.40 | 2.27% | 456,800 |
| Sep 4, 2026 | 1.41 | 1.41 | 1.36 | 1.37 | 1.37 | -1.52% | 1,393,900 |
| Sep 3, 2026 | 1.39 | 1.40 | 1.38 | 1.39 | 1.39 | 0.07% | 858,600 |
| Sep 2, 2026 | 1.37 | 1.40 | 1.37 | 1.39 | 1.39 | -1.07% | 1,535,800 |
| Sep 1, 2026 | 1.43 | 1.43 | 1.40 | 1.40 | 1.40 | -0.71% | 326,300 |
| Aug 31, 2026 | 1.38 | 1.41 | 1.38 | 1.41 | 1.41 | 0.71% | 1,100,300 |
| Aug 28, 2026 | 1.41 | 1.42 | 1.40 | 1.40 | 1.40 | -0.92% | 218,000 |
| Aug 27, 2026 | 1.38 | 1.41 | 1.38 | 1.41 | 1.41 | 2.24% | 396,900 |
| Aug 26, 2026 | 1.38 | 1.39 | 1.36 | 1.38 | 1.38 | 0.29% | 339,700 |
| Aug 25, 2026 | 1.36 | 1.38 | 1.34 | 1.38 | 1.38 | 1.03% | 337,700 |
| Aug 24, 2026 | 1.39 | 1.41 | 1.34 | 1.36 | 1.36 | -2.08% | 514,400 |
| Aug 21, 2026 | 1.39 | 1.40 | 1.37 | 1.39 | 1.39 | 0.22% | 1,424,000 |
| Aug 20, 2026 | 1.37 | 1.40 | 1.37 | 1.39 | 1.39 | 1.16% | 468,500 |
| Aug 19, 2026 | 1.43 | 1.45 | 1.37 | 1.37 | 1.37 | -5.44% | 708,900 |
| Aug 18, 2026 | 1.46 | 1.46 | 1.43 | 1.45 | 1.45 | -0.14% | 789,900 |
| Aug 17, 2026 | 1.42 | 1.46 | 1.42 | 1.46 | 1.46 | 2.83% | 582,800 |
| Aug 14, 2026 | 1.40 | 1.43 | 1.40 | 1.42 | 1.42 | 0.93% | 279,200 |
| Aug 13, 2026 | 1.42 | 1.43 | 1.40 | 1.40 | 1.40 | -0.99% | 517,900 |
| Aug 12, 2026 | 1.40 | 1.43 | 1.40 | 1.42 | 1.42 | 1.36% | 305,200 |
| Aug 11, 2026 | 1.40 | 1.43 | 1.38 | 1.40 | 1.40 | -0.50% | 716,100 |
| Aug 10, 2026 | 1.40 | 1.41 | 1.39 | 1.40 | 1.40 | 0.29% | 414,400 |
| Aug 7, 2026 | 1.38 | 1.40 | 1.36 | 1.40 | 1.40 | 2.04% | 304,700 |
| Aug 6, 2026 | 1.36 | 1.38 | 1.35 | 1.37 | 1.37 | 1.25% | 294,200 |
| Aug 5, 2026 | 1.32 | 1.36 | 1.31 | 1.36 | 1.36 | 2.65% | 552,600 |
| Aug 4, 2026 | 1.28 | 1.32 | 1.28 | 1.32 | 1.32 | 3.45% | 307,900 |
| Aug 3, 2026 | 1.28 | 1.28 | 1.25 | 1.28 | 1.28 | -0.16% | 354,000 |
| Jul 31, 2026 | 1.28 | 1.30 | 1.28 | 1.28 | 1.28 | 3.15% | 563,300 |
| Jul 30, 2026 | 1.29 | 1.29 | 1.23 | 1.24 | 1.24 | -4.18% | 643,400 |
| Jul 29, 2026 | 1.31 | 1.32 | 1.26 | 1.29 | 1.29 | - | 384,800 |
| Jul 28, 2026 | 1.40 | 1.40 | 1.29 | 1.29 | 1.29 | -5.14% | 627,000 |
| Jul 27, 2026 | 1.29 | 1.36 | 1.29 | 1.36 | 1.36 | 5.01% | 3,556,100 |
| Jul 24, 2026 | 1.29 | 1.32 | 1.29 | 1.30 | 1.30 | -1.52% | 581,200 |
| Jul 23, 2026 | 1.29 | 1.35 | 1.29 | 1.32 | 1.32 | 0.84% | 1,809,500 |
| Jul 22, 2026 | 1.30 | 1.34 | 1.30 | 1.31 | 1.31 | -1.73% | 607,600 |
| Jul 21, 2026 | 1.29 | 1.33 | 1.21 | 1.33 | 1.33 | 4.64% | 2,079,800 |
| Jul 20, 2026 | 1.33 | 1.37 | 1.25 | 1.27 | 1.27 | -4.29% | 873,800 |
| Jul 17, 2026 | 1.41 | 1.41 | 1.32 | 1.33 | 1.33 | -5.82% | 1,040,100 |
| Jul 16, 2026 | 1.42 | 1.46 | 1.41 | 1.41 | 1.41 | -2.49% | 517,800 |