Boc International(China) Co., Ltd. - Boci Chinext Fund (SHE:159821)
China · Delayed Price · Currency is CNY 1.281
+0.001 (0.08%)
At close: Sep 22, 2026
SHE:159821 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 1.28 | 1.28 | 1.27 | 1.27 | 1.27 | -0.86% | 750,700 |
| Sep 22, 2026 | 1.29 | 1.31 | 1.28 | 1.28 | 1.28 | 0.08% | 2,052,700 |
| Sep 21, 2026 | 1.30 | 1.30 | 1.27 | 1.28 | 1.28 | 0.71% | 641,700 |
| Sep 18, 2026 | 1.26 | 1.28 | 1.25 | 1.27 | 1.27 | 2.25% | 1,283,100 |
| Sep 17, 2026 | 1.24 | 1.26 | 1.24 | 1.24 | 1.24 | -0.32% | 1,101,600 |
| Sep 16, 2026 | 1.22 | 1.26 | 1.22 | 1.25 | 1.25 | 1.71% | 2,910,100 |
| Sep 15, 2026 | 1.25 | 1.25 | 1.22 | 1.23 | 1.23 | -1.13% | 2,670,400 |
| Sep 14, 2026 | 1.25 | 1.26 | 1.22 | 1.24 | 1.24 | -0.88% | 991,400 |
| Sep 11, 2026 | 1.24 | 1.26 | 1.23 | 1.25 | 1.25 | -0.56% | 1,208,200 |
| Sep 10, 2026 | 1.24 | 1.27 | 1.24 | 1.26 | 1.26 | -0.47% | 528,400 |
| Sep 9, 2026 | 1.28 | 1.28 | 1.26 | 1.26 | 1.26 | -0.32% | 523,000 |
| Sep 8, 2026 | 1.28 | 1.29 | 1.26 | 1.27 | 1.27 | -1.01% | 1,204,800 |
| Sep 7, 2026 | 1.25 | 1.28 | 1.25 | 1.28 | 1.28 | 3.47% | 2,499,100 |
| Sep 4, 2026 | 1.27 | 1.27 | 1.23 | 1.24 | 1.24 | -0.96% | 989,700 |
| Sep 3, 2026 | 1.26 | 1.27 | 1.24 | 1.25 | 1.25 | 0.16% | 1,337,800 |
| Sep 2, 2026 | 1.26 | 1.26 | 1.24 | 1.25 | 1.25 | -2.35% | 2,448,100 |
| Sep 1, 2026 | 1.28 | 1.30 | 1.27 | 1.28 | 1.28 | -1.24% | 1,769,000 |
| Aug 31, 2026 | 1.29 | 1.30 | 1.27 | 1.29 | 1.29 | 0.15% | 3,435,600 |
| Aug 28, 2026 | 1.45 | 1.45 | 1.29 | 1.29 | 1.29 | -1.37% | 1,700,400 |
| Aug 27, 2026 | 1.29 | 1.31 | 1.29 | 1.31 | 1.31 | 1.79% | 2,603,400 |
| Aug 26, 2026 | 1.32 | 1.32 | 1.28 | 1.29 | 1.29 | 0.39% | 1,311,100 |
| Aug 25, 2026 | 1.30 | 1.30 | 1.27 | 1.28 | 1.28 | -1.00% | 2,017,300 |
| Aug 24, 2026 | 1.34 | 1.34 | 1.27 | 1.30 | 1.30 | -3.00% | 2,075,500 |
| Aug 21, 2026 | 1.32 | 1.34 | 1.30 | 1.34 | 1.34 | 1.29% | 1,281,600 |
| Aug 20, 2026 | 1.32 | 1.34 | 1.30 | 1.32 | 1.32 | -0.30% | 1,169,900 |
| Aug 19, 2026 | 1.35 | 1.36 | 1.30 | 1.32 | 1.32 | -5.30% | 2,666,000 |
| Aug 18, 2026 | 1.41 | 1.41 | 1.37 | 1.40 | 1.40 | -0.85% | 1,604,400 |
| Aug 17, 2026 | 1.37 | 1.41 | 1.36 | 1.41 | 1.41 | 3.23% | 2,261,300 |
| Aug 14, 2026 | 1.35 | 1.37 | 1.35 | 1.36 | 1.36 | 0.96% | 1,491,400 |
| Aug 13, 2026 | 1.37 | 1.45 | 1.35 | 1.35 | 1.35 | -0.52% | 1,311,200 |
| Aug 12, 2026 | 1.34 | 1.36 | 1.34 | 1.36 | 1.36 | 1.57% | 1,634,700 |
| Aug 11, 2026 | 1.31 | 1.36 | 1.31 | 1.34 | 1.34 | 0.30% | 2,084,800 |
| Aug 10, 2026 | 1.34 | 1.35 | 1.31 | 1.33 | 1.33 | -0.60% | 2,140,200 |
| Aug 7, 2026 | 1.33 | 1.36 | 1.32 | 1.34 | 1.34 | 1.13% | 1,964,600 |
| Aug 6, 2026 | 1.31 | 1.35 | 1.30 | 1.33 | 1.33 | -0.38% | 2,073,100 |
| Aug 5, 2026 | 1.28 | 1.35 | 1.28 | 1.33 | 1.33 | 1.06% | 2,539,100 |
| Aug 4, 2026 | 1.26 | 1.32 | 1.26 | 1.32 | 1.32 | 5.78% | 3,595,400 |
| Aug 3, 2026 | 1.24 | 1.26 | 1.24 | 1.25 | 1.25 | -1.35% | 2,128,200 |
| Jul 31, 2026 | 1.29 | 1.31 | 1.26 | 1.26 | 1.26 | 2.94% | 5,670,100 |
| Jul 30, 2026 | 1.28 | 1.28 | 1.19 | 1.23 | 1.23 | -4.07% | 4,467,300 |
| Jul 29, 2026 | 1.28 | 1.29 | 1.23 | 1.28 | 1.28 | 1.91% | 4,290,200 |
| Jul 28, 2026 | 1.35 | 1.35 | 1.25 | 1.25 | 1.25 | -7.32% | 4,384,100 |
| Jul 27, 2026 | 1.31 | 1.35 | 1.30 | 1.35 | 1.35 | 2.97% | 1,258,800 |
| Jul 24, 2026 | 1.35 | 1.35 | 1.31 | 1.31 | 1.31 | -2.45% | 1,148,700 |
| Jul 23, 2026 | 1.34 | 1.36 | 1.33 | 1.35 | 1.35 | 0.30% | 1,508,300 |
| Jul 22, 2026 | 1.39 | 1.39 | 1.34 | 1.34 | 1.34 | -3.03% | 3,746,400 |
| Jul 21, 2026 | 1.30 | 1.39 | 1.28 | 1.39 | 1.39 | 6.87% | 5,298,700 |
| Jul 20, 2026 | 1.33 | 1.34 | 1.26 | 1.30 | 1.30 | -2.63% | 2,795,100 |
| Jul 17, 2026 | 1.36 | 1.41 | 1.28 | 1.33 | 1.33 | -4.04% | 4,149,200 |
| Jul 16, 2026 | 1.40 | 1.44 | 1.38 | 1.39 | 1.39 | -2.73% | 1,209,200 |