Stock listing
Shanghai:526070 Bosera HSI SCHK Index Exchange Traded Fund 股价
Follow Bosera HSI SCHK Index Exchange Traded Fund into a list and get an email when it puts out news.
Share price · SSE:526070
¥0.93 CNY -0.01 (-1.2%)
Close on Oct 20, 2026 · Data provided by Twelve Data
- Day range
- ¥0.928 – ¥0.935 CNYOct 20, 2026
- Volume
- 5.42M sharesOct 20, 2026
Daily closes
Last 3 months, Jul 20, 2026 – Oct 20, 2026 · SSE:526070 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥0.93 | -0.011 | -1.2% | ¥0.935 | ¥0.935 | ¥0.928 | 5,423,400 | |
| ¥0.941 | 0.00 | 0.0% | ¥0.941 | ¥0.95 | ¥0.936 | 3,140,100 | |
| ¥0.941 | +0.003 | +0.3% | ¥0.961 | ¥0.961 | ¥0.941 | 5,872,900 | |
| ¥0.938 | -0.012 | -1.3% | ¥0.94 | ¥0.941 | ¥0.934 | 8,978,900 | |
| ¥0.95 | +0.003 | +0.3% | ¥0.947 | ¥0.955 | ¥0.947 | 12,400,100 | |
| ¥0.947 | +0.001 | +0.1% | ¥0.939 | ¥0.948 | ¥0.937 | 9,739,400 | |
| ¥0.946 | +0.002 | +0.2% | ¥0.944 | ¥0.953 | ¥0.944 | 4,098,200 | |
| ¥0.944 | +0.012 | +1.3% | ¥0.922 | ¥0.946 | ¥0.922 | 10,187,600 | |
| ¥0.932 | -0.026 | -2.7% | ¥0.945 | ¥0.949 | ¥0.932 | 5,186,500 | |
| ¥0.958 | +0.001 | +0.1% | ¥0.95 | ¥0.96 | ¥0.95 | 9,761,100 | |
| ¥0.957 | -0.007 | -0.7% | ¥0.954 | ¥0.959 | ¥0.952 | 1,149,400 | |
| ¥0.964 | -0.002 | -0.2% | ¥0.961 | ¥0.971 | ¥0.961 | 2,725,400 | |
| ¥0.966 | -0.003 | -0.3% | ¥0.969 | ¥0.969 | ¥0.964 | 6,547,400 | |
| ¥0.969 | -0.008 | -0.8% | ¥0.977 | ¥0.977 | ¥0.968 | 8,525,200 | |
| ¥0.977 | +0.006 | +0.6% | ¥0.977 | ¥0.991 | ¥0.971 | 2,736,200 | |
| ¥0.971 | +0.003 | +0.3% | ¥0.968 | ¥0.971 | ¥0.967 | 1,572,700 | |
| ¥0.968 | +0.011 | +1.1% | ¥0.954 | ¥0.999 | ¥0.954 | 2,183,400 | |
| ¥0.957 | -0.006 | -0.6% | ¥0.96 | ¥0.962 | ¥0.949 | 4,331,800 | |
| ¥0.963 | -0.001 | -0.1% | ¥0.961 | ¥0.965 | ¥0.961 | 1,800,100 | |
| ¥0.964 | -0.008 | -0.8% | ¥0.969 | ¥0.97 | ¥0.963 | 1,674,300 | |
| ¥0.972 | +0.002 | +0.2% | ¥0.966 | ¥0.972 | ¥0.964 | 2,593,500 | |
| ¥0.97 | -0.007 | -0.7% | ¥0.986 | ¥0.986 | ¥0.96 | 8,045,000 | |
| ¥0.977 | -0.011 | -1.1% | ¥0.974 | ¥0.977 | ¥0.972 | 9,254,300 | |
| ¥0.988 | +0.001 | +0.1% | ¥0.983 | ¥0.988 | ¥0.982 | 7,473,800 | |
| ¥0.987 | -0.006 | -0.6% | ¥1.001 | ¥1.001 | ¥0.981 | 6,863,600 | |
| ¥0.993 | -0.009 | -0.9% | ¥0.996 | ¥1.00 | ¥0.99 | 7,096,200 | |
| ¥1.002 | +0.018 | +1.8% | ¥1.02 | ¥1.02 | ¥0.994 | 11,072,200 | |
| ¥0.984 | +0.001 | +0.1% | ¥0.989 | ¥0.997 | ¥0.983 | 6,532,300 | |
| ¥0.983 | -0.006 | -0.6% | ¥0.986 | ¥0.986 | ¥0.976 | 8,467,400 | |
| ¥0.989 | -0.004 | -0.4% | ¥0.991 | ¥0.993 | ¥0.985 | 8,147,500 | |
| ¥0.993 | -0.005 | -0.5% | ¥0.993 | ¥0.993 | ¥0.986 | 9,052,500 | |
| ¥0.998 | +0.003 | +0.3% | ¥1.003 | ¥1.003 | ¥0.991 | 5,178,200 | |
| ¥0.995 | -0.007 | -0.7% | ¥1.001 | ¥1.001 | ¥0.994 | 3,329,700 | |
| ¥1.002 | +0.008 | +0.8% | ¥0.999 | ¥1.004 | ¥0.999 | 4,937,100 | |
| ¥0.994 | -0.002 | -0.2% | ¥0.996 | ¥0.998 | ¥0.993 | 2,761,900 | |
| ¥0.996 | -0.015 | -1.5% | ¥1.008 | ¥1.008 | ¥0.994 | 4,057,300 | |
| ¥1.011 | +0.005 | +0.5% | ¥1.006 | ¥1.011 | ¥1.006 | 4,928,900 | |
| ¥1.006 | +0.01 | +1.0% | ¥1.008 | ¥1.009 | ¥1.00 | 7,651,900 | |
| ¥0.996 | 0.00 | 0.0% | ¥1.048 | ¥1.048 | ¥0.991 | 12,416,300 | |
| ¥0.996 | -0.001 | -0.1% | ¥0.992 | ¥0.997 | ¥0.987 | 10,819,500 | |
| ¥0.997 | +0.014 | +1.4% | ¥0.992 | ¥0.999 | ¥0.992 | 7,550,900 | |
| ¥0.983 | -0.008 | -0.8% | ¥0.991 | ¥0.991 | ¥0.983 | 4,562,100 | |
| ¥0.991 | -0.002 | -0.2% | ¥0.988 | ¥0.996 | ¥0.988 | 5,266,900 | |
| ¥0.993 | -0.006 | -0.6% | ¥0.991 | ¥0.993 | ¥0.987 | 3,488,500 | |
| ¥0.999 | -0.005 | -0.5% | ¥1.009 | ¥1.014 | ¥0.999 | 8,785,300 | |
| ¥1.004 | +0.007 | +0.7% | ¥0.998 | ¥1.012 | ¥0.998 | 6,434,300 | |
| ¥0.997 | +0.008 | +0.8% | ¥1.003 | ¥1.003 | ¥0.981 | 3,372,200 | |
| ¥0.989 | -0.021 | -2.1% | ¥0.997 | ¥0.997 | ¥0.989 | 4,632,300 | |
| ¥1.01 | +0.005 | +0.5% | ¥0.992 | ¥1.015 | ¥0.992 | 5,918,200 | |
| ¥1.005 | -0.004 | -0.4% | ¥1.025 | ¥1.029 | ¥1.005 | 4,861,800 | |
| ¥1.009 | +0.002 | +0.2% | ¥1.012 | ¥1.016 | ¥1.007 | 6,895,700 | |
| ¥1.007 | -0.002 | -0.2% | ¥1.02 | ¥1.02 | ¥0.999 | 4,731,500 | |
| ¥1.009 | +0.002 | +0.2% | ¥1.006 | ¥1.013 | ¥1.003 | 13,574,100 | |
| ¥1.007 | +0.021 | +2.1% | ¥1.003 | ¥1.008 | ¥1.001 | 25,196,200 | |
| ¥0.986 | -0.002 | -0.2% | ¥0.989 | ¥0.995 | ¥0.984 | 3,331,600 | |
| ¥0.988 | +0.011 | +1.1% | ¥0.982 | ¥1.001 | ¥0.982 | 9,336,400 | |
| ¥0.977 | -0.011 | -1.1% | ¥0.979 | ¥0.979 | ¥0.972 | 7,047,700 | |
| ¥0.988 | +0.015 | +1.5% | ¥0.979 | ¥0.99 | ¥0.979 | 14,435,500 | |
| ¥0.973 | -0.009 | -0.9% | ¥0.989 | ¥0.989 | ¥0.97 | 7,356,300 | |
| ¥0.982 | 0.00 | 0.0% | ¥0.985 | ¥0.985 | ¥0.976 | 3,807,400 | |
| ¥0.982 | +0.023 | +2.4% | ¥0.976 | ¥0.985 | ¥0.975 | 3,172,900 |
- Ticker
- Shanghai:526070
- Asset type
- ETF
- Exchange
- Shanghai
- Currency
- CNY
Bosera HSI SCHK Index Exchange Traded Fund on 6ix
- What it is
- Exchange-traded fund (ETF)
Log in to ask 6ix AI your own questions about Bosera HSI SCHK Index Exchange Traded Fund.