Bosera CSI 500 ETF (SHE:159968)
China · Delayed Price · Currency is CNY 10.31
-0.01 (-0.06%)
At close: Sep 22, 2026
SHE:159968 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 10.41 | 10.52 | 10.28 | 10.31 | 10.31 | -0.06% | 653,871 |
| Sep 21, 2026 | 10.27 | 10.37 | 10.26 | 10.31 | 10.31 | 0.44% | 2,909,700 |
| Sep 18, 2026 | 10.10 | 10.31 | 10.10 | 10.27 | 10.27 | 2.01% | 797,400 |
| Sep 17, 2026 | 10.12 | 10.19 | 10.01 | 10.06 | 10.06 | -0.50% | 456,728 |
| Sep 16, 2026 | 9.92 | 10.13 | 9.90 | 10.12 | 10.12 | 1.76% | 679,253 |
| Sep 15, 2026 | 9.91 | 10.05 | 9.91 | 9.94 | 9.94 | -0.11% | 725,256 |
| Sep 14, 2026 | 9.95 | 9.99 | 9.84 | 9.95 | 9.95 | -0.09% | 667,300 |
| Sep 11, 2026 | 10.09 | 10.09 | 9.78 | 9.96 | 9.96 | -1.83% | 424,500 |
| Sep 10, 2026 | 10.15 | 10.19 | 10.11 | 10.15 | 10.15 | -0.60% | 149,800 |
| Sep 9, 2026 | 10.21 | 10.27 | 10.14 | 10.21 | 10.21 | -0.02% | 172,100 |
| Sep 8, 2026 | 10.20 | 10.28 | 10.16 | 10.21 | 10.21 | 0.16% | 178,000 |
| Sep 7, 2026 | 10.04 | 10.26 | 10.04 | 10.19 | 10.19 | 1.52% | 761,664 |
| Sep 4, 2026 | 10.20 | 10.32 | 10.00 | 10.04 | 10.04 | -1.56% | 696,594 |
| Sep 3, 2026 | 10.16 | 10.25 | 10.08 | 10.20 | 10.20 | 0.46% | 1,372,994 |
| Sep 2, 2026 | 10.22 | 10.22 | 10.09 | 10.15 | 10.15 | -1.65% | 1,062,756 |
| Sep 1, 2026 | 10.41 | 10.41 | 10.29 | 10.32 | 10.32 | -1.15% | 2,653,700 |
| Aug 31, 2026 | 10.36 | 10.45 | 10.18 | 10.44 | 10.44 | 0.75% | 356,500 |
| Aug 28, 2026 | 10.44 | 10.48 | 10.36 | 10.36 | 10.36 | -0.70% | 596,900 |
| Aug 27, 2026 | 10.23 | 10.45 | 10.20 | 10.44 | 10.44 | 2.44% | 513,700 |
| Aug 26, 2026 | 10.13 | 10.30 | 10.11 | 10.19 | 10.19 | 0.67% | 1,467,500 |
| Aug 25, 2026 | 10.10 | 10.16 | 9.93 | 10.12 | 10.12 | 0.03% | 1,482,900 |
| Aug 24, 2026 | 10.29 | 10.30 | 9.99 | 10.12 | 10.12 | -1.78% | 1,002,000 |
| Aug 21, 2026 | 10.27 | 10.32 | 10.17 | 10.30 | 10.30 | - | 779,800 |
| Aug 20, 2026 | 10.44 | 10.44 | 10.24 | 10.30 | 10.30 | 0.68% | 1,051,700 |
| Aug 19, 2026 | 10.55 | 10.55 | 10.18 | 10.23 | 10.23 | -4.03% | 2,635,409 |
| Aug 18, 2026 | 10.69 | 10.73 | 10.55 | 10.66 | 10.66 | -0.30% | 1,396,499 |
| Aug 17, 2026 | 10.48 | 10.69 | 10.45 | 10.69 | 10.69 | 2.38% | 765,400 |
| Aug 14, 2026 | 10.56 | 10.56 | 10.34 | 10.44 | 10.44 | -0.11% | 914,500 |
| Aug 13, 2026 | 10.58 | 10.63 | 10.41 | 10.45 | 10.45 | -0.54% | 727,100 |
| Aug 12, 2026 | 10.42 | 10.55 | 10.42 | 10.51 | 10.51 | 0.91% | 929,600 |
| Aug 11, 2026 | 10.44 | 10.55 | 10.38 | 10.42 | 10.42 | -0.44% | 580,458 |
| Aug 10, 2026 | 10.45 | 10.47 | 10.33 | 10.46 | 10.46 | 0.38% | 900,158 |
| Aug 7, 2026 | 10.22 | 10.42 | 10.15 | 10.42 | 10.42 | 1.99% | 620,400 |
| Aug 6, 2026 | 10.14 | 10.28 | 10.10 | 10.22 | 10.22 | 0.16% | 943,000 |
| Aug 5, 2026 | 10.02 | 10.26 | 9.95 | 10.20 | 10.20 | 2.57% | 1,296,800 |
| Aug 4, 2026 | 9.74 | 10.01 | 9.74 | 9.95 | 9.95 | 2.07% | 748,015 |
| Aug 3, 2026 | 9.81 | 9.81 | 9.69 | 9.75 | 9.75 | -1.69% | 1,141,700 |
| Jul 31, 2026 | 9.87 | 10.03 | 9.74 | 9.91 | 9.91 | 2.11% | 1,613,400 |
| Jul 30, 2026 | 9.81 | 9.85 | 9.42 | 9.71 | 9.71 | -1.29% | 1,967,700 |
| Jul 29, 2026 | 9.71 | 9.91 | 9.58 | 9.84 | 9.84 | 0.79% | 2,590,500 |
| Jul 28, 2026 | 10.02 | 10.02 | 9.70 | 9.76 | 9.76 | -3.59% | 1,974,200 |
| Jul 27, 2026 | 9.85 | 10.12 | 9.77 | 10.12 | 10.12 | 2.75% | 1,141,200 |
| Jul 24, 2026 | 10.00 | 10.19 | 9.84 | 9.85 | 9.85 | -2.43% | 2,218,200 |
| Jul 23, 2026 | 10.07 | 10.16 | 9.99 | 10.10 | 10.10 | -0.16% | 1,475,100 |
| Jul 22, 2026 | 10.16 | 10.29 | 10.05 | 10.11 | 10.11 | -0.76% | 1,891,170 |
| Jul 21, 2026 | 9.68 | 10.19 | 9.52 | 10.19 | 10.19 | 5.58% | 4,044,000 |
| Jul 20, 2026 | 9.95 | 10.00 | 9.41 | 9.65 | 9.65 | -2.42% | 3,811,300 |
| Jul 17, 2026 | 10.38 | 10.38 | 9.77 | 9.89 | 9.89 | -4.74% | 1,742,800 |
| Jul 16, 2026 | 10.56 | 10.63 | 10.33 | 10.38 | 10.38 | -2.44% | 1,458,100 |
| Jul 15, 2026 | 10.81 | 10.81 | 10.60 | 10.64 | 10.64 | -1.43% | 1,013,900 |