Bosera New Energy Vehicles ETF (SHE:159824)
China · Delayed Price · Currency is CNY 1.012
-0.006 (-0.59%)
At close: Sep 23, 2026
SHE:159824 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 1.01 | 1.02 | 1.01 | 1.01 | 1.01 | -0.59% | 3,433,300 |
| Sep 22, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 0.79% | 3,843,500 |
| Sep 21, 2026 | 1.01 | 1.02 | 1.01 | 1.01 | 1.01 | - | 3,407,500 |
| Sep 18, 2026 | 1.01 | 1.01 | 1.00 | 1.01 | 1.01 | 1.30% | 3,496,300 |
| Sep 17, 2026 | 1.00 | 1.00 | 0.99 | 1.00 | 1.00 | -0.10% | 3,187,300 |
| Sep 16, 2026 | 0.99 | 1.00 | 0.98 | 1.00 | 1.00 | - | 4,132,700 |
| Sep 15, 2026 | 1.01 | 1.01 | 1.00 | 1.00 | 1.00 | -1.48% | 3,326,400 |
| Sep 14, 2026 | 1.00 | 1.02 | 1.00 | 1.01 | 1.01 | 1.30% | 3,496,700 |
| Sep 11, 2026 | 1.01 | 1.01 | 0.99 | 1.00 | 1.00 | -2.06% | 4,868,100 |
| Sep 10, 2026 | 1.03 | 1.03 | 1.02 | 1.02 | 1.02 | -1.35% | 4,319,301 |
| Sep 9, 2026 | 1.03 | 1.04 | 1.03 | 1.04 | 1.04 | -0.10% | 3,334,600 |
| Sep 8, 2026 | 1.04 | 1.04 | 1.03 | 1.04 | 1.04 | -0.58% | 3,204,300 |
| Sep 7, 2026 | 1.04 | 1.05 | 1.04 | 1.04 | 1.04 | 0.19% | 3,236,600 |
| Sep 4, 2026 | 1.06 | 1.06 | 1.04 | 1.04 | 1.04 | -1.52% | 3,784,600 |
| Sep 3, 2026 | 1.05 | 1.06 | 1.05 | 1.06 | 1.06 | 1.15% | 3,525,400 |
| Sep 2, 2026 | 1.07 | 1.07 | 1.04 | 1.04 | 1.04 | -2.34% | 3,822,100 |
| Sep 1, 2026 | 1.08 | 1.08 | 1.07 | 1.07 | 1.07 | -1.20% | 3,377,900 |
| Aug 31, 2026 | 1.09 | 1.09 | 1.07 | 1.08 | 1.08 | -1.28% | 3,766,900 |
| Aug 28, 2026 | 1.10 | 1.10 | 1.09 | 1.10 | 1.10 | 0.09% | 3,209,500 |
| Aug 27, 2026 | 1.09 | 1.10 | 1.08 | 1.10 | 1.10 | 0.46% | 3,606,104 |
| Aug 26, 2026 | 1.08 | 1.10 | 1.08 | 1.09 | 1.09 | 1.02% | 2,435,501 |
| Aug 25, 2026 | 1.10 | 1.10 | 1.07 | 1.08 | 1.08 | -1.46% | 2,944,700 |
| Aug 24, 2026 | 1.11 | 1.12 | 1.09 | 1.10 | 1.10 | -0.64% | 2,805,200 |
| Aug 21, 2026 | 1.09 | 1.11 | 1.08 | 1.10 | 1.10 | 1.57% | 2,233,100 |
| Aug 20, 2026 | 1.10 | 1.10 | 1.08 | 1.09 | 1.09 | -0.55% | 2,976,800 |
| Aug 19, 2026 | 1.12 | 1.12 | 1.09 | 1.09 | 1.09 | -3.37% | 4,148,500 |
| Aug 18, 2026 | 1.14 | 1.14 | 1.12 | 1.13 | 1.13 | -0.88% | 2,401,700 |
| Aug 17, 2026 | 1.12 | 1.14 | 1.11 | 1.14 | 1.14 | 1.79% | 5,293,600 |
| Aug 14, 2026 | 1.12 | 1.13 | 1.11 | 1.12 | 1.12 | 0.36% | 1,255,700 |
| Aug 13, 2026 | 1.13 | 1.13 | 1.12 | 1.12 | 1.12 | -0.98% | 1,765,600 |
| Aug 12, 2026 | 1.12 | 1.14 | 1.12 | 1.13 | 1.13 | 0.54% | 3,353,500 |
| Aug 11, 2026 | 1.13 | 1.13 | 1.12 | 1.12 | 1.12 | -0.53% | 5,247,900 |
| Aug 10, 2026 | 1.12 | 1.13 | 1.11 | 1.13 | 1.13 | 1.26% | 3,548,700 |
| Aug 7, 2026 | 1.11 | 1.11 | 1.09 | 1.11 | 1.11 | 1.37% | 3,474,800 |
| Aug 6, 2026 | 1.12 | 1.12 | 1.09 | 1.10 | 1.10 | -1.61% | 3,014,600 |
| Aug 5, 2026 | 1.09 | 1.12 | 1.09 | 1.12 | 1.12 | 2.29% | 4,714,000 |
| Aug 4, 2026 | 1.08 | 1.10 | 1.08 | 1.09 | 1.09 | 0.83% | 3,359,500 |
| Aug 3, 2026 | 1.08 | 1.09 | 1.07 | 1.08 | 1.08 | -0.18% | 5,738,700 |
| Jul 31, 2026 | 1.08 | 1.10 | 1.08 | 1.08 | 1.08 | 0.74% | 3,738,200 |
| Jul 30, 2026 | 1.07 | 1.09 | 1.06 | 1.08 | 1.08 | -0.09% | 3,450,000 |
| Jul 29, 2026 | 1.06 | 1.09 | 1.04 | 1.08 | 1.08 | 1.70% | 4,296,800 |
| Jul 28, 2026 | 1.08 | 1.08 | 1.05 | 1.06 | 1.06 | -1.49% | 3,155,300 |
| Jul 27, 2026 | 1.05 | 1.08 | 1.05 | 1.07 | 1.07 | 2.48% | 43,531,400 |
| Jul 24, 2026 | 1.07 | 1.07 | 1.05 | 1.05 | 1.05 | -2.87% | 3,829,300 |
| Jul 23, 2026 | 1.04 | 1.08 | 1.04 | 1.08 | 1.08 | 3.45% | 3,795,702 |
| Jul 22, 2026 | 1.05 | 1.06 | 1.03 | 1.04 | 1.04 | -1.60% | 3,324,416 |
| Jul 21, 2026 | 1.02 | 1.06 | 1.02 | 1.06 | 1.06 | 4.13% | 4,757,300 |
| Jul 20, 2026 | 1.04 | 1.05 | 1.00 | 1.02 | 1.02 | -2.21% | 5,353,201 |
| Jul 17, 2026 | 1.08 | 1.08 | 1.04 | 1.04 | 1.04 | -3.07% | 5,651,000 |
| Jul 16, 2026 | 1.08 | 1.10 | 1.07 | 1.07 | 1.07 | -1.38% | 6,344,800 |