Bosera China Merchants Shekou Industrial Zone (SHE:180101)
China · Delayed Price · Currency is CNY 1.481
+0.009 (0.61%)
Sep 9, 2026, 4:00 PM EDT
SHE:180101 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2026 | 1.47 | 1.49 | 1.46 | 1.48 | 1.48 | 0.61% | 3,364,930 |
| Sep 8, 2026 | 1.47 | 1.48 | 1.46 | 1.47 | 1.47 | -0.20% | 2,781,391 |
| Sep 7, 2026 | 1.49 | 1.49 | 1.46 | 1.48 | 1.48 | -0.81% | 2,325,455 |
| Sep 4, 2026 | 1.49 | 1.50 | 1.47 | 1.49 | 1.49 | 0.13% | 2,138,324 |
| Sep 3, 2026 | 1.53 | 1.53 | 1.47 | 1.49 | 1.49 | -2.69% | 3,451,593 |
| Sep 2, 2026 | 1.54 | 1.54 | 1.50 | 1.53 | 1.53 | -1.17% | 1,801,541 |
| Sep 1, 2026 | 1.57 | 1.57 | 1.54 | 1.54 | 1.54 | -1.97% | 1,716,463 |
| Aug 31, 2026 | 1.56 | 1.59 | 1.54 | 1.58 | 1.58 | 1.29% | 3,937,012 |
| Aug 28, 2026 | 1.55 | 1.57 | 1.53 | 1.56 | 1.56 | 0.45% | 4,579,614 |
| Aug 27, 2026 | 1.52 | 1.55 | 1.50 | 1.55 | 1.55 | 2.18% | 6,180,779 |
| Aug 26, 2026 | 1.47 | 1.52 | 1.47 | 1.52 | 1.52 | 2.99% | 6,079,749 |
| Aug 25, 2026 | 1.45 | 1.47 | 1.44 | 1.47 | 1.47 | 1.66% | 3,101,031 |
| Aug 24, 2026 | 1.43 | 1.45 | 1.43 | 1.45 | 1.45 | 0.77% | 2,553,821 |
| Aug 21, 2026 | 1.43 | 1.44 | 1.42 | 1.44 | 1.44 | 0.84% | 5,173,242 |
| Aug 20, 2026 | 1.40 | 1.44 | 1.40 | 1.42 | 1.42 | 1.42% | 3,572,226 |
| Aug 19, 2026 | 1.41 | 1.41 | 1.39 | 1.40 | 1.40 | -0.07% | 2,118,893 |
| Aug 18, 2026 | 1.38 | 1.41 | 1.38 | 1.41 | 1.41 | 1.59% | 4,121,196 |
| Aug 17, 2026 | 1.39 | 1.39 | 1.38 | 1.38 | 1.38 | - | 2,341,325 |
| Aug 14, 2026 | 1.36 | 1.39 | 1.35 | 1.38 | 1.38 | 1.99% | 3,644,413 |
| Aug 13, 2026 | 1.35 | 1.36 | 1.35 | 1.36 | 1.36 | 0.22% | 2,277,787 |
| Aug 12, 2026 | 1.36 | 1.36 | 1.35 | 1.35 | 1.35 | -0.22% | 1,564,069 |
| Aug 11, 2026 | 1.37 | 1.37 | 1.35 | 1.36 | 1.36 | -1.09% | 3,654,199 |
| Aug 10, 2026 | 1.38 | 1.38 | 1.36 | 1.37 | 1.37 | -0.65% | 4,912,901 |
| Aug 7, 2026 | 1.39 | 1.39 | 1.37 | 1.38 | 1.38 | 0.44% | 2,162,221 |
| Aug 6, 2026 | 1.40 | 1.40 | 1.37 | 1.37 | 1.37 | -1.36% | 8,439,271 |
| Aug 5, 2026 | 1.43 | 1.43 | 1.38 | 1.39 | 1.39 | -2.86% | 5,552,665 |
| Aug 4, 2026 | 1.48 | 1.48 | 1.43 | 1.43 | 1.43 | -3.04% | 5,411,128 |
| Aug 3, 2026 | 1.51 | 1.52 | 1.47 | 1.48 | 1.48 | -2.31% | 3,308,448 |
| Jul 31, 2026 | 1.49 | 1.52 | 1.49 | 1.51 | 1.51 | 1.20% | 1,843,207 |
| Jul 30, 2026 | 1.50 | 1.51 | 1.49 | 1.50 | 1.50 | -1.19% | 2,244,898 |
| Jul 29, 2026 | 1.51 | 1.53 | 1.51 | 1.51 | 1.51 | - | 1,965,906 |
| Jul 28, 2026 | 1.54 | 1.54 | 1.50 | 1.51 | 1.51 | -1.43% | 2,916,879 |
| Jul 27, 2026 | 1.54 | 1.55 | 1.53 | 1.54 | 1.54 | -0.78% | 924,048 |
| Jul 24, 2026 | 1.55 | 1.56 | 1.54 | 1.55 | 1.55 | -0.19% | 1,206,968 |
| Jul 23, 2026 | 1.55 | 1.56 | 1.54 | 1.55 | 1.55 | 0.32% | 813,700 |
| Jul 22, 2026 | 1.57 | 1.57 | 1.54 | 1.55 | 1.55 | -1.53% | 1,369,896 |
| Jul 21, 2026 | 1.57 | 1.59 | 1.57 | 1.57 | 1.57 | -0.19% | 630,647 |
| Jul 20, 2026 | 1.59 | 1.60 | 1.56 | 1.57 | 1.57 | -1.26% | 2,596,950 |
| Jul 17, 2026 | 1.59 | 1.60 | 1.58 | 1.59 | 1.59 | 0.13% | 773,488 |
| Jul 16, 2026 | 1.59 | 1.61 | 1.58 | 1.59 | 1.59 | 0.32% | 1,427,698 |
| Jul 15, 2026 | 1.57 | 1.59 | 1.57 | 1.59 | 1.59 | 0.76% | 966,391 |
| Jul 14, 2026 | 1.58 | 1.58 | 1.57 | 1.57 | 1.57 | -0.51% | 1,196,046 |
| Jul 13, 2026 | 1.60 | 1.60 | 1.58 | 1.58 | 1.58 | -1.37% | 976,834 |
| Jul 10, 2026 | 1.60 | 1.61 | 1.59 | 1.60 | 1.60 | -0.06% | 958,056 |
| Jul 9, 2026 | 1.61 | 1.61 | 1.58 | 1.61 | 1.61 | -0.56% | 977,431 |
| Jul 8, 2026 | 1.63 | 1.63 | 1.60 | 1.61 | 1.61 | -0.98% | 1,049,050 |
| Jul 7, 2026 | 1.64 | 1.64 | 1.63 | 1.63 | 1.63 | -0.31% | 814,397 |
| Jul 6, 2026 | 1.63 | 1.64 | 1.62 | 1.64 | 1.64 | 0.62% | 1,803,684 |
| Jul 3, 2026 | 1.61 | 1.64 | 1.59 | 1.63 | 1.63 | 0.87% | 2,687,405 |
| Jul 2, 2026 | 1.62 | 1.63 | 1.58 | 1.61 | 1.61 | -0.43% | 3,409,403 |