Bosera SZSE RAFI 200 Index ETF (SHE:159908)
China · Delayed Price · Currency is CNY 3.191
+0.004 (0.13%)
At close: Sep 22, 2026
SHE:159908 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 3.20 | 3.20 | 3.17 | 3.18 | 3.18 | -0.50% | 7,495,500 |
| Sep 22, 2026 | 3.22 | 3.26 | 3.18 | 3.19 | 3.19 | 0.13% | 9,705,100 |
| Sep 21, 2026 | 3.19 | 3.22 | 3.17 | 3.19 | 3.19 | 0.66% | 11,954,500 |
| Sep 18, 2026 | 3.12 | 3.19 | 3.11 | 3.17 | 3.17 | 2.06% | 11,915,300 |
| Sep 17, 2026 | 3.10 | 3.15 | 3.07 | 3.10 | 3.10 | -0.42% | 13,656,200 |
| Sep 16, 2026 | 3.06 | 3.13 | 3.03 | 3.12 | 3.12 | 1.96% | 17,463,900 |
| Sep 15, 2026 | 3.08 | 3.11 | 3.05 | 3.06 | 3.06 | -1.13% | 17,503,500 |
| Sep 14, 2026 | 3.07 | 3.13 | 3.06 | 3.09 | 3.09 | -0.99% | 8,660,299 |
| Sep 11, 2026 | 3.10 | 3.13 | 3.06 | 3.12 | 3.12 | -0.48% | 10,337,400 |
| Sep 10, 2026 | 3.12 | 3.16 | 3.11 | 3.14 | 3.14 | -0.38% | 6,905,600 |
| Sep 9, 2026 | 3.17 | 3.19 | 3.12 | 3.15 | 3.15 | -0.32% | 7,995,100 |
| Sep 8, 2026 | 3.20 | 3.21 | 3.14 | 3.16 | 3.16 | -0.97% | 11,385,100 |
| Sep 7, 2026 | 3.09 | 3.20 | 3.09 | 3.19 | 3.19 | 3.30% | 11,935,100 |
| Sep 4, 2026 | 3.14 | 3.16 | 3.07 | 3.09 | 3.09 | -0.71% | 9,884,700 |
| Sep 3, 2026 | 3.18 | 3.18 | 3.08 | 3.11 | 3.11 | -0.22% | 8,767,808 |
| Sep 2, 2026 | 3.17 | 3.17 | 3.09 | 3.12 | 3.12 | -2.32% | 15,350,300 |
| Sep 1, 2026 | 3.22 | 3.23 | 3.17 | 3.19 | 3.19 | -0.99% | 8,409,800 |
| Aug 31, 2026 | 3.14 | 3.22 | 3.14 | 3.22 | 3.22 | 0.31% | 8,700,200 |
| Aug 28, 2026 | 3.24 | 3.30 | 3.21 | 3.21 | 3.21 | -1.41% | 8,715,967 |
| Aug 27, 2026 | 3.21 | 3.26 | 3.19 | 3.26 | 3.26 | 1.59% | 10,563,700 |
| Aug 26, 2026 | 3.20 | 3.24 | 3.17 | 3.21 | 3.21 | 0.34% | 7,473,533 |
| Aug 25, 2026 | 3.17 | 3.23 | 3.15 | 3.20 | 3.20 | -0.93% | 15,237,300 |
| Aug 24, 2026 | 3.32 | 3.33 | 3.17 | 3.23 | 3.23 | -2.89% | 12,926,700 |
| Aug 21, 2026 | 3.26 | 3.34 | 3.24 | 3.32 | 3.32 | 1.47% | 12,723,500 |
| Aug 20, 2026 | 3.29 | 3.31 | 3.25 | 3.27 | 3.27 | 0.21% | 29,385,000 |
| Aug 19, 2026 | 3.42 | 3.42 | 3.24 | 3.27 | 3.27 | -5.90% | 69,660,400 |
| Aug 18, 2026 | 3.48 | 3.51 | 3.43 | 3.47 | 3.47 | -0.80% | 31,662,300 |
| Aug 17, 2026 | 3.40 | 3.50 | 3.38 | 3.50 | 3.50 | 2.97% | 25,643,600 |
| Aug 14, 2026 | 3.36 | 3.40 | 3.36 | 3.40 | 3.40 | 1.19% | 13,866,300 |
| Aug 13, 2026 | 3.41 | 3.45 | 3.36 | 3.36 | 3.36 | -0.47% | 9,813,300 |
| Aug 12, 2026 | 3.31 | 3.39 | 3.31 | 3.38 | 3.38 | 1.38% | 7,761,014 |
| Aug 11, 2026 | 3.30 | 3.37 | 3.29 | 3.33 | 3.33 | 0.57% | 10,193,700 |
| Aug 10, 2026 | 3.34 | 3.35 | 3.25 | 3.31 | 3.31 | -0.60% | 11,450,600 |
| Aug 7, 2026 | 3.29 | 3.38 | 3.29 | 3.33 | 3.33 | 1.09% | 13,943,417 |
| Aug 6, 2026 | 3.24 | 3.34 | 3.22 | 3.29 | 3.29 | -0.45% | 13,092,000 |
| Aug 5, 2026 | 3.13 | 3.35 | 3.13 | 3.31 | 3.31 | 1.13% | 22,204,783 |
| Aug 4, 2026 | 3.13 | 3.29 | 3.11 | 3.27 | 3.27 | 5.82% | 14,518,809 |
| Aug 3, 2026 | 3.09 | 3.13 | 3.07 | 3.09 | 3.09 | -1.21% | 13,335,400 |
| Jul 31, 2026 | 3.20 | 3.25 | 3.13 | 3.13 | 3.13 | 3.03% | 23,924,400 |
| Jul 30, 2026 | 3.10 | 3.14 | 2.96 | 3.04 | 3.04 | -4.10% | 25,031,000 |
| Jul 29, 2026 | 3.12 | 3.19 | 3.04 | 3.17 | 3.17 | 1.54% | 30,691,491 |
| Jul 28, 2026 | 3.26 | 3.30 | 3.10 | 3.12 | 3.12 | -7.00% | 17,298,400 |
| Jul 27, 2026 | 3.26 | 3.36 | 3.23 | 3.36 | 3.36 | 2.66% | 9,329,400 |
| Jul 24, 2026 | 3.27 | 3.33 | 3.26 | 3.27 | 3.27 | -2.18% | 7,942,000 |
| Jul 23, 2026 | 3.34 | 3.39 | 3.31 | 3.34 | 3.34 | 0.60% | 7,471,700 |
| Jul 22, 2026 | 3.40 | 3.45 | 3.32 | 3.32 | 3.32 | -3.74% | 25,890,200 |
| Jul 21, 2026 | 3.23 | 3.45 | 3.16 | 3.45 | 3.45 | 6.81% | 24,210,300 |
| Jul 20, 2026 | 3.29 | 3.32 | 3.13 | 3.23 | 3.23 | -0.25% | 20,521,700 |
| Jul 17, 2026 | 3.47 | 3.47 | 3.17 | 3.24 | 3.24 | -6.58% | 26,524,500 |
| Jul 16, 2026 | 3.55 | 3.55 | 3.42 | 3.47 | 3.47 | -2.70% | 11,661,500 |