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

Shanghai - Delayed Quote CNY

BOSERA SSE NATURAL RESOURCES ETF (510410.SS)

1.1740
-0.0050
(-0.42%)
At close: April 30 at 2:59:59 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Apr 30, 20251.18001.18301.17401.17401.174010,623,200
Apr 29, 20251.18101.18801.17901.17901.17902,485,500
Apr 28, 20251.19701.19701.17801.18701.18702,943,700
Apr 25, 20251.19301.20001.19001.19801.19805,447,962
Apr 24, 20251.19601.20101.19101.19301.19304,318,400
Apr 23, 20251.21001.21501.19501.19601.19605,990,100
Apr 22, 20251.21901.21901.20801.21101.21105,123,400
Apr 21, 20251.19001.21101.18901.21001.21007,650,856
Apr 18, 20251.18601.18901.17601.18901.18907,979,995
Apr 17, 20251.19401.20301.18501.18801.18803,610,460
Apr 16, 20251.19001.19401.17701.19001.19005,479,700
Apr 15, 20251.20801.20801.18101.18801.18805,932,900
Apr 14, 20251.16601.19401.16601.19401.19405,241,900
Apr 11, 20251.17301.17401.16401.16901.16908,097,400
Apr 10, 20251.15701.17301.14001.16601.16608,553,000
Apr 9, 20251.14201.14301.10201.14301.143016,366,796
Apr 8, 20251.09001.13401.09001.13401.134024,433,000
Apr 7, 20251.16301.16301.08101.08201.082025,578,774
Apr 3, 20251.21101.21101.19701.20101.20109,774,300
Apr 2, 20251.21501.22101.20801.21201.21209,209,900
Apr 1, 20251.21001.22301.21001.22301.22309,610,300
Mar 31, 20251.21401.22101.20501.21001.21007,599,400
Mar 28, 20251.22501.23001.21301.22101.22107,252,900
Mar 27, 20251.23001.23501.22201.23001.230015,134,900
Mar 26, 20251.24701.25101.23501.23601.23609,146,343
Mar 25, 20251.23401.24301.22701.24301.24309,424,600
Mar 24, 20251.21301.23301.21301.23301.23306,710,700
Mar 21, 20251.23201.23701.21001.21701.217010,831,300
Mar 20, 20251.22801.24101.22801.23101.231014,132,700
Mar 19, 20251.23301.23301.22101.22701.22708,279,500
Mar 18, 20251.22001.23401.21901.23001.23005,078,210
Mar 17, 20251.23001.23001.21801.22001.22007,027,000
Mar 14, 20251.22201.22801.21401.22501.22507,085,800
Mar 13, 20251.20001.21901.19601.21301.213025,594,200
Mar 12, 20251.20001.20101.19201.19201.19205,804,200
Mar 11, 20251.19601.19801.18101.19701.19706,598,400
Mar 10, 20251.18701.19601.18301.19501.19509,584,100
Mar 7, 20251.17301.18901.16801.18201.182012,882,900
Mar 6, 20251.16101.17201.16001.17201.17208,037,721
Mar 5, 20251.15301.15901.14701.15901.15906,919,800
Mar 4, 20251.16101.16101.14801.15801.15807,431,900
Mar 3, 20251.15101.16801.15101.16201.16209,799,600
Feb 28, 20251.16001.16301.14801.15101.15109,508,300
Feb 27, 20251.17101.17101.15601.16301.16309,894,300
Feb 26, 20251.16301.17401.16201.16801.16807,773,900
Feb 25, 20251.16701.17901.16201.16301.16306,007,100
Feb 24, 20251.17101.17501.16501.17301.17308,192,814
Feb 21, 20251.17701.18501.17101.17401.174011,189,300
Feb 20, 20251.17601.18101.17301.18001.18007,789,760
Feb 19, 20251.17501.18001.17101.17701.17707,458,677
Feb 18, 20251.18301.19001.17401.17601.176010,614,500
Feb 17, 20251.21001.21001.18301.18701.18705,705,600
Feb 14, 20251.20901.21201.20201.20801.20802,171,300
Feb 13, 20251.21301.21601.20401.20801.20803,542,900
Feb 12, 20251.21101.21801.20301.21601.21607,634,800
Feb 11, 20251.22801.22801.21601.22101.22105,261,890
Feb 10, 20251.22701.22701.21001.22001.22002,861,900
Feb 7, 20251.20601.22101.19801.21901.21907,063,999
Feb 6, 20251.19301.20601.18901.20601.20605,408,100
Feb 5, 20251.20001.20801.19001.19301.19304,994,800
Jan 27, 20251.19401.20401.19401.19701.19705,619,000
Jan 24, 20251.18901.19701.18301.19301.19304,595,200
Jan 23, 20251.19101.20601.18701.18901.18905,456,000
Jan 22, 20251.18601.19101.18201.18701.18704,829,600
Jan 21, 20251.19901.20201.18601.19001.19005,592,800
Jan 20, 20251.21301.21701.19801.20001.20006,813,900
Jan 17, 20251.21801.21801.21001.21301.21304,952,500
Jan 16, 20251.20701.22201.20501.21601.21609,437,900
Jan 15, 20251.20801.20801.19301.19601.19607,350,700
Jan 14, 20251.19301.21101.18301.20801.208014,267,900
Jan 13, 20251.17601.19901.17601.19201.192011,817,000
Jan 10, 20251.18401.19801.17801.18101.18107,281,000
Jan 9, 20251.19201.19301.18501.18701.18705,995,700
Jan 8, 20251.20301.20401.18201.19601.19606,848,100
Jan 7, 20251.19101.20901.18901.20501.20507,191,000
Jan 6, 20251.19001.20601.18501.19501.19507,574,100
Jan 3, 20251.18801.21801.18801.19601.19608,207,200
Jan 2, 20251.21201.21501.18401.18901.189012,832,800
Dec 31, 20241.23001.23001.21201.21301.213010,588,200
Dec 30, 20241.21501.22901.21501.22801.22808,219,800
Dec 27, 20241.22401.22401.21301.21701.21706,954,410
Dec 26, 20241.22201.22201.21801.22101.22107,402,100
Dec 25, 20241.22401.22401.21401.22101.221016,957,240
Dec 24, 20241.20501.22001.20501.22001.22005,464,300
Dec 23, 20241.21001.21901.20701.21201.21208,063,800
Dec 20, 20241.21801.22301.20601.20901.20906,509,700
Dec 19, 20241.21901.22801.21401.22301.22307,119,400
Dec 18, 20241.22901.24501.22901.23801.23808,479,400
Dec 17, 20241.23101.24301.22801.22901.229011,134,500
Dec 16, 20241.23301.24301.23201.23501.23508,338,100
Dec 13, 20241.26101.26501.23901.23901.23908,458,200
Dec 12, 20241.27501.27501.26401.27101.27108,434,900
Dec 11, 20241.25801.27301.25801.27001.27005,785,800
Dec 10, 20241.29001.29001.25601.26001.26009,810,000
Dec 9, 20241.25501.27001.25301.26001.260010,734,500
Dec 6, 20241.23701.25701.23701.25301.25308,621,010
Dec 5, 20241.25101.25101.23801.24101.24109,148,100
Dec 4, 20241.24101.25601.23801.25201.252010,576,390
Dec 3, 20241.23101.23901.22601.23701.23708,505,900
Dec 2, 20241.22101.23401.21801.23201.23206,261,800
Nov 29, 20241.21001.22701.20601.22101.22107,966,100
Nov 28, 20241.22001.22201.21001.21101.21108,446,700
Nov 27, 20241.21201.22401.19401.22201.222011,283,100
Nov 26, 20241.21201.22001.20801.21301.21305,584,200
Nov 25, 20241.22801.24001.21101.22301.22307,256,000
Nov 22, 20241.26301.26601.23001.23301.23307,230,600
Nov 21, 20241.25901.26301.25201.26201.26209,877,474
Nov 20, 20241.26101.26201.24901.26001.26007,531,300
Nov 19, 20241.24201.25801.23601.25701.25709,322,900
Nov 18, 20241.24001.26101.23601.24201.24207,876,700
Nov 15, 20241.25001.26101.23901.24001.240010,965,200
Nov 14, 20241.27601.27601.24801.25201.252010,740,100
Nov 13, 20241.26401.27801.26101.27501.27509,259,100
Nov 12, 20241.28901.29601.26001.26801.268014,124,000
Nov 11, 20241.28001.29601.27201.29601.296014,134,400
Nov 8, 20241.32901.33501.29801.30401.304013,015,310
Nov 7, 20241.28701.31801.28101.31801.318012,925,738
Nov 6, 20241.31001.32401.29901.31001.310022,297,500
Nov 5, 20241.26601.30901.26601.30701.307015,896,500
Nov 4, 20241.28601.29101.26101.27801.27809,002,400
Nov 1, 20241.24801.29501.24301.27801.278019,385,100
Oct 31, 20241.24801.25101.23901.24901.249013,247,400
Oct 30, 20241.26501.26801.24301.25401.25407,339,800
Oct 29, 20241.27901.28501.26101.26401.264034,138,000
Oct 28, 20241.27701.28501.27001.28401.28409,106,300
Oct 25, 20241.26801.28601.26801.28001.280012,097,300
Oct 24, 20241.28401.28401.26501.27401.27403,326,400
Oct 23, 20241.28801.29601.27701.28901.289010,956,800
Oct 22, 20241.30001.30001.27201.28901.28906,661,900
Oct 21, 20241.27401.29401.27101.28301.28306,791,700
Oct 18, 20241.23901.28201.23901.26801.268012,416,700
Oct 17, 20241.25901.27301.24101.24201.24208,795,600
Oct 16, 20241.24801.26601.23801.25801.258016,456,840
Oct 15, 20241.28101.29001.25301.25701.257010,783,100
Oct 14, 20241.26701.30101.26701.29401.294019,870,001
Oct 11, 20241.29701.30101.25901.26401.26408,485,300
Oct 10, 20241.23101.32301.23101.29801.298022,207,400
Oct 9, 20241.31801.31801.24001.24401.244014,164,731
Oct 8, 20241.47501.47501.27901.35801.358034,631,142
Sep 30, 20241.30701.36801.26901.34101.341059,172,602
Sep 27, 20241.23701.25001.21801.24501.24505,967,400
Sep 26, 20241.17501.21801.17501.21701.217010,209,112
Sep 25, 20241.18001.21301.18001.18101.18108,206,900
Sep 24, 20241.13001.17201.13001.17201.172010,146,200
Sep 23, 20241.12501.13201.11501.12501.12508,821,900
Sep 20, 20241.11301.12101.10201.12101.12104,832,400
Sep 19, 20241.09701.10701.07201.10601.106010,954,400
Sep 18, 20241.07301.09101.07101.08701.08704,934,700
Sep 13, 20241.07301.08401.06901.06901.06904,531,700
Sep 12, 20241.06001.07501.06001.07001.07002,813,700
Sep 11, 20241.07001.07001.05401.06501.06506,150,200
Sep 10, 20241.07301.07901.06401.07501.07507,479,500
Sep 9, 20241.08701.09101.06801.07301.07307,672,100
Sep 6, 20241.10101.11001.09701.10001.10004,710,900
Sep 5, 20241.10701.12501.10301.10901.10907,278,700
Sep 4, 20241.11801.14501.11001.11301.11307,154,500
Sep 3, 20241.15001.15301.13601.14001.14005,370,000
Sep 2, 20241.15301.15801.14201.15601.15604,553,300
Aug 30, 20241.15501.16901.14101.16001.16005,218,696
Aug 29, 20241.16001.16001.14201.15401.15403,645,700
Aug 28, 20241.15101.16701.15001.15401.15405,666,500
Aug 27, 20241.16901.16901.15001.16101.16105,286,400
Aug 26, 20241.15101.16501.14701.15801.15805,565,800
Aug 23, 20241.14101.15501.14101.14701.14703,620,000
Aug 22, 20241.15601.15601.14401.14701.14708,849,800
Aug 21, 20241.14301.15801.14301.15601.15609,924,700
Aug 20, 20241.17601.17601.14301.14901.14904,816,100
Aug 19, 20241.15501.18201.15501.17001.17008,547,100
Aug 16, 20241.15601.16901.15601.16001.16005,274,200
Aug 15, 20241.14501.16201.13701.15901.15907,968,500
Aug 14, 20241.16001.16001.14401.14501.14508,416,400
Aug 13, 20241.15301.16001.14701.15601.15605,147,800
Aug 12, 20241.14101.15701.14001.15201.15207,048,300
Aug 9, 20241.14701.16001.14701.14701.14708,440,800
Aug 8, 20241.14601.14801.13601.14101.141012,311,100
Aug 7, 20241.14001.15601.13201.14701.14706,233,100
Aug 6, 20241.13201.15001.13101.14201.142012,222,600
Aug 5, 20241.15001.16201.13901.14201.14207,194,400
Aug 2, 20241.17201.17301.16101.17001.170010,802,800
Aug 1, 20241.19801.20301.17201.18401.18408,965,700
Jul 31, 20241.15501.18601.15201.18401.184010,133,200
Jul 30, 20241.16301.16301.14501.15301.153018,591,383
Jul 29, 20241.16501.17501.16101.16901.16907,302,300
Jul 26, 20241.14701.17501.14701.16601.166012,384,100
Jul 25, 20241.16501.18301.14501.15101.151018,879,100
Jul 24, 20241.17701.18001.16501.17701.17708,702,800
Jul 23, 20241.20901.21601.17601.17701.177010,453,200
Jul 22, 20241.22101.22301.19501.21601.216012,989,300
Jul 19, 20241.23201.23301.21701.23201.232010,109,400
Jul 18, 20241.23001.24701.22501.24601.24607,264,500
Jul 17, 20241.27701.27701.23601.24201.242012,710,400
Jul 16, 20241.26101.27501.25701.27401.27408,156,300
Jul 15, 20241.24401.26601.23201.26201.262010,787,200
Jul 12, 20241.25501.26401.23501.24401.244011,443,000
Jul 11, 20241.23501.26001.23501.25901.25908,930,700
Jul 10, 20241.26301.26401.23201.23501.235012,556,400
Jul 9, 20241.25901.26401.23801.26301.263013,877,300
Jul 8, 20241.26401.26601.24501.24901.24909,363,400
Jul 5, 20241.23401.25401.23001.25401.25409,099,100
Jul 4, 20241.24701.26201.24101.24201.24209,845,700
Jul 3, 20241.25501.25801.23801.24701.247011,486,600
Jul 2, 20241.26801.26801.24501.25501.255013,166,300
Jul 1, 20241.23201.26201.23201.26101.261013,685,800
Jun 28, 20241.20001.23901.20001.23201.232026,372,800
Jun 27, 20241.22201.22201.20301.20501.20506,845,500
Jun 26, 20241.20701.22301.20101.22301.223015,211,259
Jun 25, 20241.21801.22701.21201.21701.21707,960,600
Jun 24, 20241.22801.22801.21401.22101.22108,602,700
Jun 21, 20241.25001.25001.23101.23701.23707,403,000
Jun 20, 20241.23401.25501.23301.24501.24508,674,500
Jun 19, 20241.23601.25101.23401.23901.239013,792,100
Jun 18, 20241.22401.23801.22001.23501.235011,741,300
Jun 17, 20241.23601.24801.22501.22901.229016,091,300
Jun 14, 20241.24901.25001.23901.24801.24807,851,800
Jun 13, 20241.27001.27301.24001.24901.249011,078,700
Jun 12, 20241.23401.26901.23401.26701.267011,390,000
Jun 11, 20241.24501.25001.22801.24001.240011,452,700
Jun 7, 20241.26101.26901.25301.26201.26209,229,600
Jun 6, 20241.24801.26901.24801.25901.259036,085,400
Jun 5, 20241.26401.26401.24201.24301.243016,380,200
Jun 4, 20241.26001.27201.24801.26601.266014,613,300
Jun 3, 20241.28001.28001.25401.26301.263028,005,500
May 31, 20241.27401.28701.27301.27601.276010,831,700
May 30, 20241.29601.31701.27601.28001.280022,009,700
May 29, 20241.29801.31601.28701.31301.313017,018,300
May 28, 20241.29401.30601.28801.29101.291015,762,000
May 27, 20241.25901.29101.25801.28701.287021,724,600
May 24, 20241.25301.27401.25301.26101.261025,751,000
May 23, 20241.26801.27301.25801.26501.265021,772,100
May 22, 20241.29301.31001.29001.29301.293012,495,400
May 21, 20241.32501.32501.29501.29901.299027,416,700
May 20, 20241.29801.32701.28901.31901.319024,890,400
May 17, 20241.26501.28101.25901.28101.281025,123,100
May 16, 20241.28901.30201.26401.26801.268030,798,000
May 15, 20241.27501.29401.27101.27801.278011,497,300
May 14, 20241.28701.29401.27401.28301.283020,593,300
May 13, 20241.29501.29501.27501.29001.290026,517,200
May 10, 20241.29701.30301.28501.29901.299018,466,300
May 9, 20241.26901.29701.26901.28901.289020,678,000
May 8, 20241.26201.28601.26001.27601.276020,599,400
May 7, 20241.25501.27801.25501.26901.269027,332,300
May 6, 20241.24901.25901.23001.25801.258062,699,600
Apr 30, 20241.25601.27201.25501.25801.258020,383,300