Stock listing
Shenzhen:158005 Bosera Machinery ETF 股价
Follow Bosera Machinery ETF into a list and get an email when it puts out news.
Share price · SZSE:158005
¥0.866 CNY +0.011 (+1.3%)
Close on Nov 3, 2026 · Data provided by Twelve Data
- Day range
- ¥0.852 – ¥0.874 CNYNov 3, 2026
- Volume
- 3.48M sharesNov 3, 2026
- Traded on an average day
- ¥5.29M CNYMedian day 3.46M shares · last 3 months, Aug 24, 2026 – Nov 3, 2026
Daily closes
Last 3 months, Aug 24, 2026 – Nov 3, 2026 · SZSE:158005 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥0.866 | +0.011 | +1.3% | ¥0.852 | ¥0.874 | ¥0.852 | 3,476,821 | |
| ¥0.855 | +0.011 | +1.3% | ¥0.844 | ¥0.866 | ¥0.844 | 1,941,004 | |
| ¥0.844 | -0.024 | -2.8% | ¥0.858 | ¥0.862 | ¥0.844 | 3,795,135 | |
| ¥0.868 | -0.011 | -1.3% | ¥0.879 | ¥0.879 | ¥0.863 | 2,051,909 | |
| ¥0.879 | +0.015 | +1.7% | ¥0.868 | ¥0.886 | ¥0.867 | 4,266,909 | |
| ¥0.864 | -0.014 | -1.6% | ¥0.883 | ¥0.883 | ¥0.864 | 4,078,549 | |
| ¥0.878 | -0.007 | -0.8% | ¥0.895 | ¥0.896 | ¥0.866 | 4,665,926 | |
| ¥0.885 | +0.026 | +3.0% | ¥0.849 | ¥0.888 | ¥0.845 | 1,969,629 | |
| ¥0.859 | -0.008 | -0.9% | ¥0.869 | ¥0.878 | ¥0.858 | 1,326,608 | |
| ¥0.867 | -0.007 | -0.8% | ¥0.874 | ¥0.875 | ¥0.864 | 1,118,105 | |
| ¥0.874 | +0.004 | +0.5% | ¥0.868 | ¥0.879 | ¥0.868 | 955,500 | |
| ¥0.870 | +0.015 | +1.8% | ¥0.852 | ¥0.871 | ¥0.852 | 1,398,805 | |
| ¥0.855 | -0.003 | -0.3% | ¥0.864 | ¥0.868 | ¥0.853 | 1,732,212 | |
| ¥0.858 | -0.020 | -2.3% | ¥0.877 | ¥0.877 | ¥0.851 | 6,696,716 | |
| ¥0.878 | -0.015 | -1.7% | ¥0.889 | ¥0.893 | ¥0.878 | 2,774,756 | |
| ¥0.893 | +0.003 | +0.3% | ¥0.886 | ¥0.902 | ¥0.880 | 1,687,208 | |
| ¥0.890 | -0.003 | -0.3% | ¥0.894 | ¥0.899 | ¥0.890 | 1,986,006 | |
| ¥0.893 | -0.008 | -0.9% | ¥0.891 | ¥0.893 | ¥0.875 | 1,872,811 | |
| ¥0.901 | -0.011 | -1.2% | ¥0.911 | ¥0.917 | ¥0.896 | 1,869,648 | |
| ¥0.912 | +0.009 | +1.0% | ¥0.910 | ¥0.914 | ¥0.893 | 1,225,617 | |
| ¥0.903 | +0.003 | +0.3% | ¥0.899 | ¥0.910 | ¥0.895 | 3,518,004 | |
| ¥0.900 | -0.015 | -1.6% | ¥0.910 | ¥0.910 | ¥0.896 | 2,186,319 | |
| ¥0.915 | -0.012 | -1.3% | ¥0.926 | ¥0.926 | ¥0.914 | 2,135,710 | |
| ¥0.927 | -0.008 | -0.9% | ¥0.935 | ¥0.935 | ¥0.927 | 2,828,821 | |
| ¥0.935 | -0.003 | -0.3% | ¥0.940 | ¥0.946 | ¥0.934 | 1,249,202 | |
| ¥0.938 | +0.001 | +0.1% | ¥0.939 | ¥0.941 | ¥0.936 | 3,240,527 | |
| ¥0.937 | +0.001 | +0.1% | ¥0.936 | ¥0.939 | ¥0.933 | 2,259,604 | |
| ¥0.936 | +0.004 | +0.4% | ¥0.940 | ¥0.948 | ¥0.915 | 3,009,009 | |
| ¥0.932 | -0.029 | -3.0% | ¥0.955 | ¥0.955 | ¥0.915 | 5,887,755 | |
| ¥0.961 | -0.011 | -1.1% | ¥0.967 | ¥0.972 | ¥0.956 | 3,041,111 | |
| ¥0.972 | +0.005 | +0.5% | ¥0.963 | ¥0.974 | ¥0.963 | 3,445,132 | |
| ¥0.967 | -0.016 | -1.6% | ¥0.979 | ¥0.980 | ¥0.959 | 5,900,553 | |
| ¥0.983 | -0.015 | -1.5% | ¥0.998 | ¥1.003 | ¥0.983 | 3,561,453 | |
| ¥0.998 | +0.009 | +0.9% | ¥0.991 | ¥1.001 | ¥0.991 | 20,822,699 | |
| ¥0.989 | -0.002 | -0.2% | ¥0.995 | ¥0.997 | ¥0.987 | 6,889,301 | |
| ¥0.991 | +0.014 | +1.4% | ¥0.967 | ¥0.991 | ¥0.967 | 12,128,828 | |
| ¥0.977 | +0.004 | +0.4% | ¥0.968 | ¥0.991 | ¥0.968 | 13,247,715 | |
| ¥0.973 | +0.002 | +0.2% | ¥0.968 | ¥0.980 | ¥0.968 | 4,786,535 | |
| ¥0.971 | -0.023 | -2.3% | ¥0.984 | ¥0.984 | ¥0.970 | 4,728,420 | |
| ¥0.994 | +0.007 | +0.7% | ¥0.986 | ¥1.000 | ¥0.986 | 17,283,573 | |
| ¥0.987 | +0.004 | +0.4% | ¥0.983 | ¥0.987 | ¥0.976 | 3,554,549 | |
| ¥0.983 | +0.001 | +0.1% | ¥0.982 | ¥0.986 | ¥0.972 | 8,827,080 | |
| ¥0.982 | +0.007 | +0.7% | ¥0.965 | ¥0.985 | ¥0.937 | 12,770,451 | |
| ¥0.975 | -0.003 | -0.3% | ¥0.975 | ¥0.984 | ¥0.974 | 11,288,530 | |
| ¥0.978 | +0.006 | +0.6% | ¥0.965 | ¥0.979 | ¥0.965 | 8,515,904 | |
| ¥0.972 | — | — | ¥0.987 | ¥0.993 | ¥0.965 | 37,109,240 |
- Ticker
- Shenzhen:158005
- Asset type
- ETF
- Exchange
- Shenzhen
- Currency
- CNY
Bosera Machinery ETF on 6ix
- What it is
- Exchange-traded fund (ETF)
Log in to ask 6ix AI your own questions about Bosera Machinery ETF.