U.S. markets closed

Bank Of China Investment Management Co., Ltd.- BOC Shau Exchange Traded Fund (518890.SS)

Shanghai - Shanghai Delayed Price. Currency in CNY
Add to watchlist
3.6510-0.0200 (-0.54%)
At close: 2:51PM CST
Show:
Historical Prices
Frequency:
Daily
Currency in CNY
DateOpenHighLowClose*Adj Close**Volume
Sep 24, 20213.65203.65303.64003.65103.6510525,034
Sep 23, 20213.68203.68203.66603.67103.6710571,400
Sep 22, 20213.70003.70603.69903.70403.7040844,700
Sep 17, 20213.67703.67703.64503.66003.6600415,800
Sep 16, 20213.72003.72003.69103.69203.6920377,139
Sep 15, 20213.72103.73503.72103.73003.7300557,732
Sep 14, 20213.71303.71603.71203.71403.7140261,411
Sep 13, 20213.72403.72403.70603.70803.7080326,132
Sep 10, 20213.71903.73003.71803.72903.7290721,400
Sep 09, 20213.72003.72003.70403.70603.70601,066,832
Sep 08, 20213.76003.76003.72303.72503.7250753,631
Sep 07, 20213.78103.78203.76203.76503.7650535,206
Sep 06, 20213.76103.78503.76103.77903.7790516,489
Sep 03, 20213.75503.76003.75103.75603.7560729,532
Sep 02, 20213.76003.76303.75703.76003.7600614,232
Sep 01, 20213.75703.76703.75703.76703.76701,307,697
Aug 31, 20213.76403.77003.75903.76303.7630498,598
Aug 30, 20213.76003.77903.76003.76903.76901,183,376
Aug 27, 20213.72603.81503.72603.75603.75602,089,513
Aug 26, 20213.72203.72603.72003.72003.7200488,869
Aug 25, 20213.74703.74703.73203.73203.7320185,064
Aug 24, 20213.75403.76003.75003.75203.7520857,319
Aug 23, 20213.73603.73603.70603.72603.7260877,276
Aug 20, 20213.72103.73603.72103.73603.7360278,600
Aug 19, 20213.71903.71903.70603.71603.7160375,976
Aug 18, 20213.72903.73703.72303.73503.7350306,326
Aug 17, 20213.72003.73103.71503.73003.7300417,116
Aug 16, 20213.66903.70803.66903.69803.6980332,600
Aug 13, 20213.67903.67903.65403.65903.65901,274,150
Aug 12, 20213.62103.65403.62103.65403.6540188,663
Aug 11, 20213.61103.61703.60603.61603.6160396,915
Aug 10, 20213.61703.61903.60903.61603.61603,688,922
Aug 09, 20213.73303.73303.61403.63503.63501,246,200
Aug 06, 20213.75303.75303.73303.73803.7380482,031
Aug 05, 20213.76003.76003.75503.75803.7580546,563
Aug 04, 20213.74303.76403.74303.76003.7600659,341
Aug 03, 20213.75503.75903.75103.75103.7510392,238
Aug 02, 20213.75203.76203.74903.75303.7530568,600
Jul 30, 20213.80103.80103.78503.79003.7900251,533
Jul 29, 20213.77903.78703.77903.78303.7830320,119
Jul 28, 20213.73803.78003.73803.77403.77401,039,589
Jul 27, 20213.73903.73903.73203.73303.7330173,188
Jul 26, 20213.75803.76603.75803.76103.7610375,383
Jul 23, 20213.73903.75403.73903.75403.7540276,058
Jul 22, 20213.74203.74203.72903.73503.7350265,711
Jul 21, 20213.75403.76703.75203.76703.7670707,610
Jul 20, 20213.76303.78403.76303.78103.7810665,200
Jul 19, 20213.77403.77503.75603.75603.7560483,441
Jul 16, 20213.79303.79803.78803.78903.7890639,800
Jul 15, 20213.77503.79503.77503.79303.7930224,406
Jul 14, 20213.76603.77503.76603.76803.76801,019,600
Jul 13, 20213.75003.76503.75003.76103.7610327,558
Jul 12, 20213.76303.76303.74503.74503.7450289,584
Jul 09, 20213.74703.76603.74703.75203.7520502,853
Jul 08, 20213.75303.75303.74103.74203.7420216,722
Jul 07, 20213.75003.75103.74103.74803.7480445,300
Jul 06, 20213.72503.75403.72503.75003.7500497,847
Jul 05, 20213.71003.72703.71003.72003.7200366,500
Jul 02, 20213.70003.70903.70003.70503.7050505,495
Jul 01, 20213.68403.70703.68403.69803.6980331,541
Jun 30, 20213.68603.68603.65403.66103.6610553,800
Jun 29, 20213.70103.70103.68903.69203.6920812,722
Jun 28, 20213.68403.71203.68203.70603.7060820,400
Jun 25, 20213.69903.70603.69603.69903.6990966,926
Jun 24, 20213.71703.71703.70203.70403.7040725,100
Jun 23, 20213.71903.72203.71903.72203.7220470,875
Jun 22, 20213.70703.72903.70703.71803.7180951,657
Jun 21, 20213.69103.70303.68103.70203.7020999,964
Jun 18, 20213.73003.73003.69503.69803.69801,125,455
Jun 17, 20213.80003.80003.73803.73903.73901,196,400
Jun 16, 20213.81103.81103.78603.80503.80501,005,000
Jun 15, 20213.79303.81103.78703.81003.8100922,300
Jun 11, 20213.85203.87903.83903.87403.8740781,495
Jun 10, 20213.88303.88303.83803.84403.8440973,547
Jun 09, 20213.85903.85903.85003.85703.8570366,000
Jun 08, 20213.84303.88903.84303.85903.8590799,360
Jun 07, 20213.81503.86603.81503.83803.8380921,332
Jun 04, 20213.79203.82103.75503.81003.81002,188,126
Jun 03, 20213.86403.89503.84403.85203.85203,182,428
Jun 02, 20213.92503.92503.85903.86803.86801,256,606
Jun 01, 20213.91303.93403.91303.93403.9340878,495
May 31, 20213.89103.92303.89103.90803.9080587,151
May 28, 20213.90003.90003.88303.88303.8830445,100
May 27, 20213.90903.91203.90403.91003.9100311,363
May 26, 20213.92003.93903.92003.93003.93001,023,483
May 25, 20213.87603.89403.87603.89403.89401,888,516
May 24, 20213.91503.91603.90503.90903.9090812,100
May 21, 20213.86103.89903.86103.89603.8960557,232
May 20, 20213.88503.90103.88403.89403.8940364,655
May 19, 20213.87203.89103.86703.89103.8910227,252
May 18, 20213.86103.89103.86103.87903.879044,648
May 17, 20213.85403.85903.85003.85603.8560373,406
May 14, 20213.79303.81903.79103.81903.8190202,194
May 13, 20213.79503.79603.78703.79303.7930253,331
May 12, 20213.79703.80803.79203.80803.8080314,700
May 11, 20213.80303.80303.79903.80203.8020921,047
May 10, 20213.80103.81603.80103.81503.8150612,641
May 07, 20213.76603.79703.76603.78903.7890123,340
May 06, 20213.73403.75803.73403.75103.7510178,837
Apr 30, 20213.72303.72303.68603.70103.7010136,762
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...