Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Shenzhen - Delayed Quote CNY

Bosera Fund Management Co. Ltd. - Bosera New Energy Vehicles ETF (159824.SZ)

0.8010
+0.0110
+(1.39%)
At close: April 30 at 3:04:57 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Apr 30, 20250.79200.80300.79200.80000.80001,897,600
Apr 29, 20250.78700.79400.78700.79000.79001,913,100
Apr 28, 20250.79800.79800.78500.78600.78602,329,300
Apr 25, 20250.79700.80200.79400.79800.79802,249,501
Apr 24, 20250.79800.80600.79200.79400.79405,577,900
Apr 23, 20250.78400.80200.78400.79800.79804,704,500
Apr 22, 20250.78500.78500.78100.78300.78302,307,302
Apr 21, 20250.76800.78600.76600.78500.78505,514,200
Apr 18, 20250.76800.77000.76100.77000.77003,808,500
Apr 17, 20250.76200.77100.76200.76700.76703,848,800
Apr 16, 20250.77700.77700.75800.76900.76908,890,800
Apr 15, 20250.78100.78700.77700.78000.78005,890,808
Apr 14, 20250.78200.79700.78000.78100.78103,905,700
Apr 11, 20250.76100.78100.75700.77600.776010,935,900
Apr 10, 20250.81600.81600.75800.76200.762013,092,800
Apr 9, 20250.73400.74500.70800.74200.742010,923,000
Apr 8, 20250.74700.75100.72800.73800.738010,770,004
Apr 7, 20250.75200.83400.75200.75200.752010,957,600
Apr 3, 20250.84000.84600.83300.83600.83608,915,801
Apr 2, 20250.84400.84900.83900.84500.84506,345,500
Apr 1, 20250.84900.85000.84200.84400.84408,381,000
Mar 31, 20250.86000.86000.84100.84900.849010,894,700
Mar 28, 20250.87200.87200.86100.86200.86209,356,700
Mar 27, 20250.87400.88200.86000.87000.87008,184,700
Mar 26, 20250.86700.87500.86600.86700.867010,366,100
Mar 25, 20250.86900.87500.86200.86600.86609,583,300
Mar 24, 20250.87000.87300.85700.86900.869010,871,500
Mar 21, 20250.89000.89500.86700.86900.86908,674,100
Mar 20, 20250.90200.90300.89400.89400.894011,464,600
Mar 19, 20250.89700.90600.88900.90200.90207,029,100
Mar 18, 20250.89900.90500.89400.89700.897010,806,201
Mar 17, 20250.90100.90400.89200.89400.89408,078,606
Mar 14, 20250.88100.90300.87800.90100.90109,084,704
Mar 13, 20250.89500.89600.87500.88000.880010,903,900
Mar 12, 20250.89900.89900.89000.89000.890010,662,800
Mar 11, 20250.89100.89600.88400.89600.896011,175,400
Mar 10, 20250.89400.90300.88800.89600.89608,049,500
Mar 7, 20250.90400.90400.88900.89400.89408,850,121
Mar 6, 20250.89100.90600.89100.90400.904010,421,400
Mar 5, 20250.88800.89200.88300.89100.891010,071,500
Mar 4, 20250.88500.90300.87600.88800.888011,382,000
Mar 3, 20250.88100.91800.88100.90400.904013,590,200
Feb 28, 20250.90400.90400.87400.87400.87409,926,706
Feb 27, 20250.90000.91100.89200.90400.904010,637,300
Feb 26, 20250.88600.91000.88600.90000.900014,910,506
Feb 25, 20250.88000.89600.87500.88400.88409,192,200
Feb 24, 20250.89300.89800.88000.88700.887011,643,600
Feb 21, 20250.87600.89300.87600.89200.892013,641,402
Feb 20, 20250.87400.87600.86300.87200.872010,289,600
Feb 19, 20250.85200.87400.85100.87400.87407,894,909
Feb 18, 20250.85700.86700.85000.85300.85305,757,700
Feb 17, 20250.85400.86000.84400.85100.85106,322,400
Feb 14, 20250.84500.86300.84500.85600.85609,336,100
Feb 13, 20250.85200.85800.84200.84200.84205,327,706
Feb 12, 20250.83000.85400.82600.85200.85206,416,300
Feb 11, 20250.84700.84700.83100.83400.83405,643,902
Feb 10, 20250.84700.84700.83200.84300.84309,198,800
Feb 7, 20250.83400.85300.83200.84700.84709,548,106
Feb 6, 20250.79400.83500.79400.83400.834014,275,800
Feb 5, 20250.79200.80300.79200.79600.79606,761,801
Jan 27, 20250.80200.80300.78900.78900.78908,847,800
Jan 24, 20250.78700.80600.78700.80000.80004,070,600
Jan 23, 20250.79600.80700.78900.79000.79005,187,600
Jan 22, 20250.80100.80100.79000.79400.79403,920,909
Jan 21, 20250.80500.80900.79600.80500.805011,386,401
Jan 20, 20250.80000.80800.79900.80300.80307,053,801
Jan 17, 20250.78700.79700.78600.79300.79306,391,200
Jan 16, 20250.79400.79400.77900.78800.78804,412,101
Jan 15, 20250.79300.79500.78400.78600.78605,231,000
Jan 14, 20250.76600.79500.76100.79300.793013,091,900
Jan 13, 20250.75600.77200.75500.76400.76406,394,200
Jan 10, 20250.76600.77300.75800.75800.758010,913,400
Jan 9, 20250.75300.76800.75200.76500.76508,603,400
Jan 8, 20250.75900.76200.73900.75500.755010,939,200
Jan 7, 20250.75300.76200.74700.76200.76204,219,400
Jan 6, 20250.75300.76300.75100.75600.75604,485,500
Jan 3, 20250.76700.77100.75100.75100.75109,446,100
Jan 2, 20250.79000.79300.75900.76600.76607,354,500
Dec 31, 20240.81200.81200.79200.79400.79408,194,801
Dec 30, 20240.80800.81300.80600.81100.81102,772,300
Dec 27, 20240.80800.81500.80300.80800.80804,016,200
Dec 26, 20240.80700.81200.80600.80800.80804,317,400
Dec 25, 20240.81600.81700.80100.80500.80503,930,300
Dec 24, 20240.80200.81600.80200.81400.81406,107,115
Dec 23, 20240.81500.82100.80100.80100.80104,073,102
Dec 20, 20240.81500.81800.81000.81500.81507,666,400
Dec 19, 20240.80900.81700.80200.81300.81307,651,100
Dec 18, 20240.82000.82000.81200.81400.81407,915,910
Dec 17, 20240.81500.82700.81400.81600.81607,719,600
Dec 16, 20240.83000.83000.81200.81600.81609,693,700
Dec 13, 20240.85000.85000.82900.82900.82906,024,400
Dec 12, 20240.84000.85100.83800.85000.85007,132,200
Dec 11, 20240.84600.84800.83800.84000.84004,540,416
Dec 10, 20240.86900.87800.84500.84700.84706,374,600
Dec 9, 20240.84600.85300.84100.84800.84805,144,303
Dec 6, 20240.83500.85300.82400.84700.847012,030,101
Dec 5, 20240.83800.84000.83000.83500.83505,089,700
Dec 4, 20240.84900.84900.83600.83800.83805,784,800
Dec 3, 20240.85700.85900.84400.85000.850012,446,400
Dec 2, 20240.84400.86000.83900.85700.857013,184,000
Nov 29, 20240.83200.85500.82600.84400.844012,208,700
Nov 28, 20240.84400.84500.83000.83000.830012,896,200
Nov 27, 20240.82800.84500.81300.84400.84409,166,700
Nov 26, 20240.85100.85100.82800.83000.830014,071,300
Nov 25, 20240.84400.86700.84400.85600.856013,646,200
Nov 22, 20240.87400.87400.84200.84300.843018,275,500
Nov 21, 20240.86700.88000.86300.87400.874014,119,202
Nov 20, 20240.86800.87800.86000.86800.86809,638,700
Nov 19, 20240.85500.86800.82300.86700.867018,136,709
Nov 18, 20240.84200.85500.82600.83000.83007,688,800
Nov 15, 20240.87000.87000.84200.84300.84308,261,101
Nov 14, 20240.90800.91000.87100.87200.872011,295,300
Nov 13, 20240.88800.91200.87800.90400.904011,648,304
Nov 12, 20240.91200.93500.89400.90000.900018,482,208
Nov 11, 20240.84500.90600.84500.90500.905019,238,008
Nov 8, 20240.87500.89500.85900.86000.860012,615,402
Nov 7, 20240.85200.86300.84400.86200.862011,397,519
Nov 6, 20240.84000.87600.84000.85100.851014,898,411
Nov 5, 20240.80700.84200.80500.84100.841013,491,304
Nov 4, 20240.79000.81700.79000.81200.812012,379,601
Nov 1, 20240.78800.80600.78400.79000.79008,544,506
Oct 31, 20240.79000.80100.78000.79300.79308,668,100
Oct 30, 20240.80100.80200.78300.79000.79009,569,704
Oct 29, 20240.81600.82300.80100.80300.803021,941,200
Oct 28, 20240.82100.82100.80400.81400.81409,786,500
Oct 25, 20240.78800.83000.78800.81800.818020,343,007
Oct 24, 20240.80200.80200.77900.78200.782040,785,800
Oct 23, 20240.79000.80800.78200.79800.798010,901,000
Oct 22, 20240.79000.79200.77800.78900.78907,018,506
Oct 21, 20240.79000.80000.77800.78500.78507,773,000
Oct 18, 20240.73500.79800.73300.77700.777011,115,017
Oct 17, 20240.74000.75100.73300.73400.73409,396,617
Oct 16, 20240.74600.75000.73500.74000.740011,284,000
Oct 15, 20240.77200.77700.75200.75300.75307,748,706
Oct 14, 20240.75700.78500.75200.77600.77608,418,800
Oct 11, 20240.80600.80600.74800.75800.75809,299,802
Oct 10, 20240.81500.83800.79600.80600.806012,003,000
Oct 9, 20240.87400.88100.81100.81700.817020,977,654
Oct 8, 20240.86900.86900.83700.86900.869022,129,050
Sep 30, 20240.75900.79000.74600.79000.790018,575,002
Sep 27, 20240.66400.72900.66400.71800.718014,097,600
Sep 26, 20240.63800.66300.63800.66300.66308,873,000
Sep 25, 20240.63300.65600.63300.64000.640012,005,300
Sep 24, 20240.60600.63300.60200.63300.633020,495,000
Sep 23, 20240.59900.60600.59800.60000.600017,751,300
Sep 20, 20240.60800.60800.59700.60200.602019,283,200
Sep 19, 20240.60200.61400.59600.60800.608019,323,200
Sep 18, 20240.60200.60400.59600.60300.603020,642,700
Sep 13, 20240.61800.61900.60200.60300.603021,921,700
Sep 12, 20240.62700.62900.61900.61900.619021,037,200
Sep 11, 20240.60500.62500.60500.62500.625026,219,900
Sep 10, 20240.60800.60800.59700.60300.603020,279,302
Sep 9, 20240.60600.61400.60100.60500.605023,841,400
Sep 6, 20240.61900.61900.60800.60900.609019,694,900
Sep 5, 20240.61800.62900.61700.61800.618020,561,700
Sep 4, 20240.60500.62400.60500.61800.618020,986,600
Sep 3, 20240.59900.61700.59700.61200.612012,978,602
Sep 2, 20240.61500.61700.59800.60000.600019,959,700
Aug 30, 20240.60300.62300.60000.61400.614023,025,205
Aug 29, 20240.58700.60400.58600.60000.600020,779,800
Aug 28, 20240.58800.59200.58500.59200.592020,022,400
Aug 27, 20240.59500.59500.58800.59100.591010,583,501
Aug 26, 20240.58900.60400.58900.59800.598019,137,800
Aug 23, 20240.58800.59100.58500.58700.587012,624,400
Aug 22, 20240.60000.60000.59100.59200.592016,006,900
Aug 21, 20240.59300.60200.58900.60000.60005,944,400
Aug 20, 20240.60000.60400.59300.59600.596016,297,900
Aug 19, 20240.60100.60800.60000.60000.600017,975,503
Aug 16, 20240.60300.60500.59900.60100.601011,786,300
Aug 15, 20240.59700.60900.59500.60300.603013,043,200
Aug 14, 20240.60700.60800.59700.59800.598014,967,000
Aug 13, 20240.60300.61000.60000.60800.608018,178,000
Aug 12, 20240.61000.61100.60200.60200.602012,086,800
Aug 9, 20240.61900.62100.60900.60900.609013,755,900
Aug 8, 20240.61500.61900.60800.61600.616016,498,200
Aug 7, 20240.62000.62100.61500.61800.618014,353,000
Aug 6, 20240.62000.62500.61300.62000.620015,209,400
Aug 5, 20240.62200.63300.61400.61500.615018,940,700
Aug 2, 20240.63000.63400.62200.62500.62507,985,700
Aug 1, 20240.64000.64500.63000.63300.633014,587,500
Jul 31, 20240.62000.64500.61900.64400.644019,086,000
Jul 30, 20240.61900.62300.61700.62300.623019,703,400
Jul 29, 20240.63900.64500.62300.62400.624012,227,300
Jul 26, 20240.63100.64800.63100.63900.639021,165,800
Jul 25, 20240.62000.63100.61700.62500.625013,288,000
Jul 24, 20240.63200.63500.61900.62100.621012,814,200
Jul 23, 20240.65200.65200.63300.63300.633015,093,900
Jul 22, 20240.65900.66300.65100.65300.653014,913,600
Jul 19, 20240.65100.66300.65000.65900.659016,361,405
Jul 18, 20240.64500.65700.64200.65600.656015,167,700
Jul 17, 20240.65000.65300.64500.65000.650013,283,400
Jul 16, 20240.64400.65300.64400.65000.650016,368,400
Jul 15, 20240.65400.65400.64400.64500.645011,568,900
Jul 12, 20240.65500.65700.64900.65500.655011,185,900
Jul 11, 20240.64000.66000.64000.65500.655011,878,101
Jul 10, 20240.63000.64700.62900.63500.635010,318,700
Jul 9, 20240.62000.63400.61500.63100.631014,369,600
Jul 8, 20240.63100.63100.62100.62100.621013,097,300
Jul 5, 20240.63900.63900.63000.63600.636014,306,700
Jul 4, 20240.64400.65300.63900.63900.639013,880,500
Jul 3, 20240.64400.65200.63900.64500.645025,002,701
Jul 2, 20240.64900.65300.64300.64400.644012,982,601
Jul 1, 20240.65100.65100.63600.64900.649014,761,300
Jun 28, 20240.65700.66400.65200.65400.654014,177,800
Jun 27, 20240.66800.67000.66000.66200.662013,860,500
Jun 26, 20240.66100.67500.65100.67300.673017,773,400
Jun 25, 20240.66500.67000.65700.66000.660015,156,700
Jun 24, 20240.67500.67500.66500.66500.665014,226,800
Jun 21, 20240.68400.68500.67400.67800.678014,626,500
Jun 20, 20240.70000.70000.68300.68400.684011,110,200
Jun 19, 20240.71200.71300.70000.70100.701014,736,400
Jun 18, 20240.71200.71700.71100.71300.713013,704,900
Jun 17, 20240.70000.71900.70000.71200.712016,518,700
Jun 14, 20240.70300.70700.69300.70400.704014,283,001
Jun 13, 20240.70600.71200.70400.70500.705017,879,100
Jun 12, 20240.70000.70600.70000.70200.702012,456,400
Jun 11, 20240.69700.70700.69500.70500.70505,139,600
Jun 7, 20240.71600.72000.69600.70200.702019,585,000
Jun 6, 20240.72800.73200.71600.71700.717016,874,700
Jun 5, 20240.72600.73900.72600.72600.726016,105,100
Jun 4, 20240.71800.72900.71700.72700.727016,007,500
Jun 3, 20240.71800.72100.71000.71700.717014,885,006
May 31, 20240.71900.72700.71700.71700.717013,889,200
May 30, 20240.72400.72400.71600.71900.719013,432,600
May 29, 20240.70400.72100.70400.71800.718021,342,300
May 28, 20240.71000.71200.70400.70400.704013,154,600
May 27, 20240.71000.71400.70200.71300.713016,873,400
May 24, 20240.72000.72100.70900.70900.709012,442,000
May 23, 20240.73300.73300.72100.72100.721012,782,100
May 22, 20240.72700.73900.72700.73700.737018,075,200
May 21, 20240.73700.73700.72600.72700.727012,215,200
May 20, 20240.73800.74500.73600.73900.739011,915,600
May 17, 20240.72400.73800.72000.73700.737011,291,700
May 16, 20240.72800.73100.72200.72400.72409,129,600
May 15, 20240.73100.74100.72600.72600.726010,942,800
May 14, 20240.73700.74700.73400.73400.73409,946,500
May 13, 20240.74600.75000.73500.73600.736011,929,100
May 10, 20240.76500.76600.75000.75200.75209,108,300
May 9, 20240.74700.77100.74700.76500.765019,649,900
May 8, 20240.75500.75500.74400.74400.744013,130,500
May 7, 20240.75500.76000.75300.76000.76005,266,100
May 6, 20240.74200.76200.74200.75700.757012,764,900
Apr 30, 20240.74500.74700.73500.73500.73509,853,500