Bosera CSI 5G Industry 50 ETF (SHE:159811)
China · Delayed Price · Currency is CNY 3.084
-0.015 (-0.48%)
At close: Sep 23, 2026
SHE:159811 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 3.10 | 3.14 | 3.07 | 3.08 | 3.08 | -0.48% | 5,962,800 |
| Sep 22, 2026 | 3.19 | 3.19 | 3.09 | 3.10 | 3.10 | -0.35% | 6,169,800 |
| Sep 21, 2026 | 3.10 | 3.15 | 3.08 | 3.11 | 3.11 | 1.24% | 5,939,800 |
| Sep 18, 2026 | 3.08 | 3.11 | 3.01 | 3.07 | 3.07 | 2.03% | 6,487,100 |
| Sep 17, 2026 | 3.02 | 3.07 | 2.99 | 3.01 | 3.01 | -0.46% | 6,111,300 |
| Sep 16, 2026 | 2.93 | 3.05 | 2.93 | 3.03 | 3.03 | 3.17% | 7,116,400 |
| Sep 15, 2026 | 2.91 | 2.98 | 2.91 | 2.93 | 2.93 | -0.14% | 5,037,100 |
| Sep 14, 2026 | 2.95 | 2.99 | 2.91 | 2.94 | 2.94 | -2.46% | 7,090,506 |
| Sep 11, 2026 | 2.93 | 3.01 | 2.91 | 3.01 | 3.01 | 0.97% | 11,236,300 |
| Sep 10, 2026 | 2.97 | 3.02 | 2.96 | 2.98 | 2.98 | -0.63% | 7,144,000 |
| Sep 9, 2026 | 3.03 | 3.05 | 2.98 | 3.00 | 3.00 | 0.84% | 7,295,600 |
| Sep 8, 2026 | 3.01 | 3.05 | 2.97 | 2.98 | 2.98 | -1.13% | 7,639,600 |
| Sep 7, 2026 | 2.94 | 3.01 | 2.86 | 3.01 | 3.01 | 5.43% | 10,653,800 |
| Sep 4, 2026 | 2.92 | 2.96 | 2.82 | 2.85 | 2.85 | -1.59% | 6,458,000 |
| Sep 3, 2026 | 2.95 | 2.96 | 2.87 | 2.90 | 2.90 | -0.55% | 5,899,100 |
| Sep 2, 2026 | 2.93 | 2.94 | 2.89 | 2.92 | 2.92 | -1.55% | 5,038,000 |
| Sep 1, 2026 | 3.03 | 3.03 | 2.94 | 2.96 | 2.96 | -1.82% | 9,431,800 |
| Aug 31, 2026 | 2.90 | 3.03 | 2.90 | 3.02 | 3.02 | 1.51% | 6,404,000 |
| Aug 28, 2026 | 3.02 | 3.09 | 2.97 | 2.97 | 2.97 | -1.43% | 8,610,200 |
| Aug 27, 2026 | 2.95 | 3.03 | 2.93 | 3.02 | 3.02 | 3.79% | 6,861,500 |
| Aug 26, 2026 | 2.93 | 2.93 | 2.85 | 2.91 | 2.91 | 0.10% | 6,168,200 |
| Aug 25, 2026 | 2.80 | 2.94 | 2.80 | 2.90 | 2.90 | 0.80% | 7,997,400 |
| Aug 24, 2026 | 3.01 | 3.01 | 2.82 | 2.88 | 2.88 | -4.35% | 27,208,900 |
| Aug 21, 2026 | 2.93 | 3.03 | 2.89 | 3.01 | 3.01 | 2.45% | 6,380,502 |
| Aug 20, 2026 | 2.93 | 2.98 | 2.90 | 2.94 | 2.94 | 0.82% | 6,238,401 |
| Aug 19, 2026 | 3.14 | 3.14 | 2.89 | 2.91 | 2.91 | -7.49% | 12,637,800 |
| Aug 18, 2026 | 3.20 | 3.21 | 3.11 | 3.15 | 3.15 | -1.59% | 6,417,600 |
| Aug 17, 2026 | 3.11 | 3.20 | 3.07 | 3.20 | 3.20 | 3.32% | 8,041,401 |
| Aug 14, 2026 | 3.05 | 3.10 | 3.03 | 3.10 | 3.10 | 2.01% | 7,669,601 |
| Aug 13, 2026 | 3.09 | 3.15 | 3.03 | 3.04 | 3.04 | 0.13% | 9,012,800 |
| Aug 12, 2026 | 2.98 | 3.06 | 2.96 | 3.03 | 3.03 | 2.12% | 10,126,900 |
| Aug 11, 2026 | 2.94 | 3.03 | 2.92 | 2.97 | 2.97 | -0.17% | 8,291,301 |
| Aug 10, 2026 | 3.04 | 3.04 | 2.88 | 2.98 | 2.98 | -2.07% | 15,856,100 |
| Aug 7, 2026 | 2.98 | 3.08 | 2.95 | 3.04 | 3.04 | 3.09% | 11,602,600 |
| Aug 6, 2026 | 2.82 | 3.01 | 2.81 | 2.95 | 2.95 | 1.45% | 9,389,200 |
| Aug 5, 2026 | 2.69 | 2.96 | 2.69 | 2.91 | 2.91 | 2.51% | 11,141,900 |
| Aug 4, 2026 | 2.69 | 2.85 | 2.69 | 2.83 | 2.83 | 8.00% | 11,517,800 |
| Aug 3, 2026 | 2.60 | 2.70 | 2.60 | 2.62 | 2.62 | -1.76% | 14,727,669 |
| Jul 31, 2026 | 2.72 | 2.80 | 2.67 | 2.67 | 2.67 | 4.50% | 18,010,000 |
| Jul 30, 2026 | 2.69 | 2.72 | 2.49 | 2.56 | 2.56 | -6.78% | 28,378,200 |
| Jul 29, 2026 | 2.75 | 2.77 | 2.63 | 2.74 | 2.74 | -0.54% | 11,850,400 |
| Jul 28, 2026 | 2.90 | 2.95 | 2.74 | 2.76 | 2.76 | -9.04% | 24,335,400 |
| Jul 27, 2026 | 2.90 | 3.03 | 2.89 | 3.03 | 3.03 | 2.40% | 7,440,500 |
| Jul 24, 2026 | 2.94 | 3.05 | 2.94 | 2.96 | 2.96 | -2.63% | 9,219,500 |
| Jul 23, 2026 | 3.07 | 3.16 | 3.02 | 3.04 | 3.04 | -0.72% | 12,670,200 |
| Jul 22, 2026 | 3.13 | 3.22 | 3.05 | 3.06 | 3.06 | -3.19% | 11,492,906 |
| Jul 21, 2026 | 2.93 | 3.16 | 2.76 | 3.16 | 3.16 | 7.95% | 18,930,100 |
| Jul 20, 2026 | 3.09 | 3.12 | 2.84 | 2.93 | 2.93 | -2.50% | 16,086,103 |
| Jul 17, 2026 | 3.20 | 3.25 | 2.96 | 3.01 | 3.01 | -8.63% | 13,939,900 |
| Jul 16, 2026 | 3.30 | 3.42 | 3.24 | 3.29 | 3.29 | -3.24% | 10,813,500 |