Bosera Gold Tradable Open-end Securities Investment Fund (SHE:159937)
China · Delayed Price · Currency is CNY 8.84
-0.07 (-0.77%)
At close: Sep 22, 2026
SHE:159937 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 8.88 | 8.90 | 8.87 | 8.88 | 8.88 | 0.42% | 39,224,100 |
| Sep 22, 2026 | 8.91 | 8.92 | 8.84 | 8.84 | 8.84 | -0.77% | 114,401,802 |
| Sep 21, 2026 | 8.96 | 8.97 | 8.90 | 8.91 | 8.91 | -0.90% | 85,078,400 |
| Sep 18, 2026 | 8.92 | 9.01 | 8.88 | 8.99 | 8.99 | 1.77% | 102,393,800 |
| Sep 17, 2026 | 8.85 | 8.87 | 8.77 | 8.83 | 8.83 | -0.56% | 69,674,900 |
| Sep 16, 2026 | 8.81 | 8.91 | 8.78 | 8.88 | 8.88 | 0.84% | 81,791,900 |
| Sep 15, 2026 | 8.83 | 8.86 | 8.80 | 8.81 | 8.81 | -0.47% | 48,628,685 |
| Sep 14, 2026 | 8.89 | 8.93 | 8.85 | 8.85 | 8.85 | -0.82% | 79,628,600 |
| Sep 11, 2026 | 8.89 | 8.94 | 8.83 | 8.92 | 8.92 | -1.53% | 89,521,300 |
| Sep 10, 2026 | 9.04 | 9.09 | 9.03 | 9.06 | 9.06 | 0.48% | 74,699,800 |
| Sep 9, 2026 | 8.95 | 9.03 | 8.95 | 9.02 | 9.02 | -0.11% | 58,033,900 |
| Sep 8, 2026 | 9.08 | 9.10 | 9.02 | 9.03 | 9.03 | 0.29% | 108,212,000 |
| Sep 7, 2026 | 9.00 | 9.06 | 8.99 | 9.00 | 9.00 | -1.50% | 66,283,290 |
| Sep 4, 2026 | 9.19 | 9.20 | 9.14 | 9.14 | 9.14 | 0.55% | 72,593,300 |
| Sep 3, 2026 | 9.02 | 9.11 | 9.02 | 9.09 | 9.09 | 2.34% | 99,495,800 |
| Sep 2, 2026 | 8.89 | 8.90 | 8.81 | 8.88 | 8.88 | -2.37% | 123,174,730 |
| Sep 1, 2026 | 9.11 | 9.13 | 9.08 | 9.10 | 9.10 | -0.14% | 58,608,400 |
| Aug 31, 2026 | 9.16 | 9.16 | 9.03 | 9.11 | 9.11 | -3.60% | 135,793,444 |
| Aug 28, 2026 | 9.42 | 9.45 | 9.38 | 9.45 | 9.45 | 0.31% | 100,222,100 |
| Aug 27, 2026 | 9.47 | 9.52 | 9.42 | 9.42 | 9.42 | -0.73% | 122,541,556 |
| Aug 26, 2026 | 9.51 | 9.56 | 9.47 | 9.49 | 9.49 | -0.23% | 92,728,900 |
| Aug 25, 2026 | 9.60 | 9.60 | 9.47 | 9.51 | 9.51 | -0.30% | 122,070,100 |
| Aug 24, 2026 | 9.49 | 9.56 | 9.45 | 9.54 | 9.54 | 1.97% | 125,431,200 |
| Aug 21, 2026 | 9.27 | 9.37 | 9.27 | 9.36 | 9.36 | 1.62% | 112,914,060 |
| Aug 20, 2026 | 9.22 | 9.24 | 9.18 | 9.21 | 9.21 | 2.88% | 61,805,940 |
| Aug 19, 2026 | 8.95 | 8.99 | 8.93 | 8.95 | 8.95 | -1.17% | 89,962,200 |
| Aug 18, 2026 | 9.09 | 9.10 | 9.03 | 9.06 | 9.06 | 0.09% | 81,966,600 |
| Aug 17, 2026 | 9.06 | 9.07 | 9.03 | 9.05 | 9.05 | 1.43% | 79,082,000 |
| Aug 14, 2026 | 8.92 | 8.93 | 8.80 | 8.92 | 8.92 | -1.10% | 118,295,578 |
| Aug 13, 2026 | 9.10 | 9.12 | 9.00 | 9.02 | 9.02 | -0.67% | 91,925,778 |
| Aug 12, 2026 | 9.09 | 9.10 | 9.03 | 9.08 | 9.08 | 0.98% | 99,522,400 |
| Aug 11, 2026 | 9.10 | 9.14 | 8.98 | 8.99 | 8.99 | 0.13% | 136,240,800 |
| Aug 10, 2026 | 8.90 | 8.98 | 8.89 | 8.98 | 8.98 | 1.30% | 99,825,700 |
| Aug 7, 2026 | 8.74 | 8.87 | 8.74 | 8.87 | 8.87 | 1.07% | 111,673,700 |
| Aug 6, 2026 | 8.87 | 8.89 | 8.76 | 8.77 | 8.77 | 1.79% | 133,309,500 |
| Aug 5, 2026 | 8.43 | 8.62 | 8.42 | 8.62 | 8.62 | 2.77% | 118,696,800 |
| Aug 4, 2026 | 8.38 | 8.40 | 8.37 | 8.39 | 8.39 | -0.11% | 37,959,100 |
| Aug 3, 2026 | 8.41 | 8.41 | 8.36 | 8.40 | 8.40 | -0.19% | 50,796,400 |
| Jul 31, 2026 | 8.44 | 8.45 | 8.40 | 8.41 | 8.41 | 0.80% | 48,568,500 |
| Jul 30, 2026 | 8.45 | 8.46 | 8.33 | 8.34 | 8.34 | -0.36% | 72,049,600 |
| Jul 29, 2026 | 8.31 | 8.38 | 8.31 | 8.37 | 8.37 | -0.08% | 43,639,200 |
| Jul 28, 2026 | 8.37 | 8.39 | 8.35 | 8.38 | 8.38 | -1.19% | 30,124,600 |
| Jul 27, 2026 | 8.48 | 8.51 | 8.46 | 8.48 | 8.48 | 1.40% | 37,160,400 |
| Jul 24, 2026 | 8.38 | 8.41 | 8.34 | 8.37 | 8.37 | -2.01% | 49,618,100 |
| Jul 23, 2026 | 8.57 | 8.59 | 8.52 | 8.54 | 8.54 | - | 50,683,600 |
| Jul 22, 2026 | 8.52 | 8.59 | 8.52 | 8.54 | 8.54 | 1.07% | 89,033,500 |
| Jul 21, 2026 | 8.34 | 8.46 | 8.33 | 8.45 | 8.45 | 1.75% | 62,003,100 |
| Jul 20, 2026 | 8.30 | 8.34 | 8.28 | 8.30 | 8.30 | 0.14% | 58,346,700 |
| Jul 17, 2026 | 8.28 | 8.31 | 8.24 | 8.29 | 8.29 | -0.62% | 76,726,700 |
| Jul 16, 2026 | 8.36 | 8.38 | 8.33 | 8.34 | 8.34 | -0.07% | 53,573,600 |