Advertisement
Advertisement
U.S. markets open in 8 hours 39 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Boshi Fund Management Co. - Health Care 50 ETF (159838.SZ)

Shenzhen - Shenzhen Delayed Price. Currency in CNY
Add to watchlist
0.7130-0.0120 (-1.66%)
As of 12:30PM CST. Market open.
Advertisement
Advertisement
Time Period:
Aug 10, 2021 - Aug 10, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 10, 20220.72500.72500.71200.71300.71302,002,700
Aug 09, 2022------
Aug 08, 20220.73300.74000.72700.73100.73105,746,100
Aug 05, 20220.72500.73800.72500.73800.73807,415,300
Aug 04, 20220.70900.72200.70900.72200.72205,014,300
Aug 03, 20220.70200.71500.70200.70700.70704,395,200
Aug 02, 20220.71800.71800.69700.70200.702010,380,402
Aug 01, 20220.71600.72000.70800.71900.71907,179,300
Jul 29, 20220.73800.73900.71400.72000.720010,481,800
Jul 28, 20220.74600.74900.73400.73700.737010,123,000
Jul 27, 20220.75200.75500.74000.74500.745012,322,801
Jul 26, 20220.75600.76300.74800.75200.75204,129,200
Jul 25, 20220.75800.76100.75100.75600.75603,677,800
Jul 22, 20220.76900.77400.75200.75900.75906,241,801
Jul 21, 20220.76600.76900.76000.76500.76502,430,700
Jul 20, 20220.76600.77200.75900.76600.76603,754,200
Jul 19, 20220.77100.77500.75100.75700.75706,815,200
Jul 18, 20220.77700.77700.74900.77000.77003,463,200
Jul 15, 20220.78300.78800.76800.76900.76906,043,800
Jul 14, 20220.76600.79300.76600.78200.78208,253,900
Jul 13, 20220.76700.77100.76200.76600.76604,375,100
Jul 12, 20220.79000.79400.76500.76600.76607,862,601
Jul 11, 20220.79600.80200.78300.79100.79104,728,502
Jul 08, 20220.79700.80800.79300.79600.79603,256,800
Jul 07, 20220.81300.81300.78300.79700.797013,647,804
Jul 06, 20220.81900.83300.80100.81400.81408,501,610
Jul 05, 20220.82500.83200.80900.82900.829015,686,549
Jul 04, 20220.79500.82700.79000.82500.825014,269,303
Jul 01, 20220.78900.79900.78500.79500.79504,850,600
Jun 30, 20220.77600.80100.77600.79300.79306,843,200
Jun 29, 20220.77200.79200.77200.77600.77607,611,300
Jun 28, 20220.77500.78000.76400.77700.77706,371,701
Jun 27, 20220.76000.78800.76000.77600.776011,309,801
Jun 24, 20220.74800.76400.74800.76100.76108,572,904
Jun 23, 20220.76000.76000.73200.75600.75606,602,105
Jun 22, 20220.75000.75700.74200.74800.74803,011,300
Jun 21, 20220.75800.76400.74400.75100.75104,191,500
Jun 20, 20220.74500.76500.74500.75800.75808,902,510
Jun 17, 20220.71600.74800.71400.74500.74507,218,607
Jun 16, 20220.71500.73200.71500.72500.72505,925,600
Jun 15, 20220.70800.72400.70800.71700.71706,359,200
Jun 14, 20220.69000.70600.69000.70500.70501,896,000
Jun 13, 20220.70100.71100.69600.70100.70103,305,500
Jun 10, 20220.69400.71200.69100.71200.71203,856,104
Jun 09, 20220.71700.71900.70100.70400.70402,976,100
Jun 08, 20220.71000.72500.70700.71700.71704,146,900
Jun 07, 20220.69600.71000.69600.71000.71003,766,601
Jun 06, 20220.69200.69800.68100.69800.69802,446,701
Jun 02, 20220.68800.69100.68300.68800.68802,042,101
Jun 01, 20220.69600.70000.68800.69400.69401,587,100
May 31, 20220.68200.69600.67700.69500.69504,599,000
May 30, 20220.68600.68700.67400.68300.68302,675,300
May 27, 20220.68100.68800.67500.67800.67801,120,600
May 26, 20220.68100.68100.67000.67800.67801,445,600
May 25, 20220.67900.68300.67700.68100.68102,650,700
May 24, 20220.70000.70000.67800.68000.68002,326,100
May 23, 20220.69700.70100.69700.70000.70001,113,500
May 20, 20220.68900.70000.68800.69700.69702,134,900
May 19, 20220.68500.68900.67400.68100.68102,418,200
May 18, 20220.68800.68900.68300.68400.6840830,601
May 17, 20220.69000.69000.68200.68700.68702,894,200
May 16, 20220.70900.71100.69300.69400.69401,718,101
May 13, 20220.70500.71600.70100.70600.70601,538,300
May 12, 20220.69500.70700.69500.70300.70304,104,900
May 11, 20220.68800.70800.68800.69800.69802,022,600
May 10, 20220.68600.68900.67400.68700.68701,105,700
May 09, 20220.68300.69100.68300.68600.6860778,600
May 06, 20220.68500.69300.68300.68900.68901,161,210
May 05, 20220.68600.70200.68600.69900.69904,223,742
Apr 29, 20220.67500.68900.67100.68800.68804,375,900
Apr 28, 20220.68400.68400.66900.67500.67502,667,100
Apr 27, 20220.65000.68700.65000.68700.68702,678,304
Apr 26, 20220.66200.67700.65500.66800.66801,726,805
Apr 25, 20220.69800.69800.66100.66100.66102,425,805
Apr 22, 20220.70000.70400.68500.70000.70002,113,905
Apr 21, 20220.72800.72800.69800.70000.70001,583,806
Apr 20, 20220.73000.73300.71600.71800.71803,784,702
Apr 19, 20220.74600.74900.73000.73300.73301,204,900
Apr 18, 20220.74800.74800.73500.74600.74601,107,100
Apr 15, 20220.74200.75700.73800.74900.74901,687,500
Apr 14, 20220.74900.75200.73700.74200.74202,138,402
Apr 13, 20220.76100.76200.74600.74700.7470956,700
Apr 12, 20220.75000.76400.74200.76300.76301,185,700
Apr 11, 20220.75700.75700.74200.74300.74301,202,600
Apr 08, 20220.75800.76800.75100.75800.75801,000,600
Apr 07, 20220.77300.77800.76100.76500.76501,189,500
Apr 06, 20220.77500.78400.76900.77300.77302,165,521
Apr 01, 20220.76900.78900.76400.77300.77301,569,200
Mar 31, 20220.77300.78900.76800.78100.78105,433,000
Mar 30, 20220.75900.77600.74900.77500.77501,889,000
Mar 29, 20220.75300.76300.75200.75700.75702,009,600
Mar 28, 20220.76300.76300.74900.75200.75201,608,900
Mar 25, 20220.78400.78400.76200.76300.76302,512,600
Mar 24, 20220.77000.79000.76200.78400.78404,486,300
Mar 23, 20220.76400.78000.76400.77500.77501,736,901
Mar 22, 20220.77300.78100.76500.76700.76703,562,401
Mar 21, 20220.77900.78700.76800.78400.78404,712,000
Mar 18, 20220.76400.77500.75900.77200.77203,682,815
Mar 17, 20220.74300.78500.73200.76500.76509,066,703
Mar 16, 20220.74000.74900.70700.74300.743011,222,202
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement