Stock listing
Shenzhen:159031 Bosera CNI Grain Ind ETF 股价
Follow Bosera CNI Grain Ind ETF into a list and get an email when it puts out news.
Share price · SZSE:159031
¥0.853 CNY +0.010 (+1.2%)
Close on Nov 3, 2026 · Data provided by Twelve Data
- Day range
- ¥0.827 – ¥0.864 CNYNov 3, 2026
- Volume
- 3.60M sharesNov 3, 2026
- Traded on an average day
- ¥8.75M CNYMedian day 5.34M shares · last 3 months, Aug 3, 2026 – Nov 3, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 3, 2026 · SZSE:159031 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥0.853 | +0.010 | +1.2% | ¥0.827 | ¥0.864 | ¥0.827 | 3,603,619 | |
| ¥0.843 | +0.011 | +1.3% | ¥0.830 | ¥0.845 | ¥0.824 | 3,980,100 | |
| ¥0.832 | -0.004 | -0.5% | ¥0.827 | ¥0.845 | ¥0.823 | 4,494,936 | |
| ¥0.836 | -0.012 | -1.4% | ¥0.848 | ¥0.848 | ¥0.835 | 3,938,723 | |
| ¥0.848 | -0.003 | -0.4% | ¥0.852 | ¥0.857 | ¥0.846 | 3,833,112 | |
| ¥0.851 | -0.015 | -1.7% | ¥0.869 | ¥0.873 | ¥0.851 | 2,650,523 | |
| ¥0.866 | -0.013 | -1.5% | ¥0.878 | ¥0.878 | ¥0.858 | 3,148,100 | |
| ¥0.879 | +0.005 | +0.6% | ¥0.875 | ¥0.880 | ¥0.849 | 5,059,705 | |
| ¥0.874 | -0.023 | -2.6% | ¥0.895 | ¥0.907 | ¥0.872 | 3,979,127 | |
| ¥0.897 | -0.003 | -0.3% | ¥0.898 | ¥0.913 | ¥0.897 | 3,398,600 | |
| ¥0.900 | +0.003 | +0.3% | ¥0.897 | ¥0.904 | ¥0.891 | 4,279,100 | |
| ¥0.897 | -0.008 | -0.9% | ¥0.898 | ¥0.905 | ¥0.887 | 2,599,500 | |
| ¥0.905 | +0.006 | +0.7% | ¥0.911 | ¥0.919 | ¥0.898 | 2,543,300 | |
| ¥0.899 | -0.033 | -3.5% | ¥0.918 | ¥0.932 | ¥0.894 | 4,515,103 | |
| ¥0.932 | -0.019 | -2.0% | ¥0.950 | ¥0.950 | ¥0.928 | 6,128,600 | |
| ¥0.951 | +0.006 | +0.6% | ¥0.929 | ¥0.957 | ¥0.929 | 10,047,711 | |
| ¥0.945 | -0.037 | -3.8% | ¥0.977 | ¥0.990 | ¥0.945 | 6,349,808 | |
| ¥0.982 | +0.039 | +4.1% | ¥0.941 | ¥0.984 | ¥0.941 | 7,982,407 | |
| ¥0.943 | -0.004 | -0.4% | ¥0.944 | ¥0.963 | ¥0.939 | 3,938,013 | |
| ¥0.947 | +0.024 | +2.6% | ¥0.923 | ¥0.948 | ¥0.923 | 4,478,217 | |
| ¥0.923 | -0.007 | -0.8% | ¥0.929 | ¥0.930 | ¥0.919 | 3,136,500 | |
| ¥0.930 | -0.026 | -2.7% | ¥0.966 | ¥0.966 | ¥0.923 | 4,321,700 | |
| ¥0.956 | -0.027 | -2.7% | ¥0.982 | ¥0.985 | ¥0.955 | 5,337,609 | |
| ¥0.983 | -0.013 | -1.3% | ¥0.991 | ¥0.992 | ¥0.974 | 4,325,000 | |
| ¥0.996 | -0.009 | -0.9% | ¥0.999 | ¥1.012 | ¥0.987 | 4,969,908 | |
| ¥1.005 | +0.022 | +2.2% | ¥0.978 | ¥1.007 | ¥0.973 | 7,899,461 | |
| ¥0.983 | 0.000 | 0.0% | ¥0.959 | ¥0.987 | ¥0.957 | 6,815,706 | |
| ¥0.983 | +0.025 | +2.6% | ¥0.954 | ¥0.988 | ¥0.944 | 10,713,101 | |
| ¥0.958 | +0.002 | +0.2% | ¥0.952 | ¥0.959 | ¥0.942 | 6,410,000 | |
| ¥0.956 | -0.035 | -3.5% | ¥0.981 | ¥0.984 | ¥0.950 | 14,539,403 | |
| ¥0.991 | -0.034 | -3.3% | ¥1.002 | ¥1.010 | ¥0.978 | 10,843,111 | |
| ¥1.025 | -0.029 | -2.8% | ¥1.037 | ¥1.055 | ¥1.016 | 14,528,131 | |
| ¥1.054 | -0.044 | -4.0% | ¥1.088 | ¥1.091 | ¥1.051 | 14,143,974 | |
| ¥1.098 | +0.001 | +0.1% | ¥1.080 | ¥1.130 | ¥1.068 | 19,736,249 | |
| ¥1.097 | +0.048 | +4.6% | ¥1.053 | ¥1.110 | ¥1.053 | 26,688,046 | |
| ¥1.049 | +0.031 | +3.0% | ¥1.021 | ¥1.053 | ¥1.021 | 13,781,363 | |
| ¥1.018 | +0.020 | +2.0% | ¥0.985 | ¥1.034 | ¥0.979 | 14,787,720 | |
| ¥0.998 | +0.001 | +0.1% | ¥0.990 | ¥1.007 | ¥0.979 | 10,659,029 | |
| ¥0.997 | -0.062 | -5.9% | ¥1.045 | ¥1.045 | ¥0.990 | 23,416,237 | |
| ¥1.059 | +0.063 | +6.3% | ¥0.991 | ¥1.067 | ¥0.989 | 36,451,652 | |
| ¥0.996 | -0.023 | -2.3% | ¥1.027 | ¥1.034 | ¥0.995 | 16,108,303 | |
| ¥1.019 | +0.016 | +1.6% | ¥1.000 | ¥1.029 | ¥0.991 | 35,673,970 | |
| ¥1.003 | +0.036 | +3.7% | ¥0.970 | ¥1.003 | ¥0.967 | 12,625,097 | |
| ¥0.967 | +0.007 | +0.7% | ¥0.959 | ¥0.973 | ¥0.942 | 4,554,100 | |
| ¥0.960 | +0.015 | +1.6% | ¥0.934 | ¥0.982 | ¥0.931 | 6,291,207 | |
| ¥0.945 | +0.009 | +1.0% | ¥0.935 | ¥0.954 | ¥0.926 | 4,340,907 | |
| ¥0.936 | -0.035 | -3.6% | ¥0.954 | ¥0.954 | ¥0.928 | 6,221,000 | |
| ¥0.971 | -0.004 | -0.4% | ¥0.936 | ¥0.981 | ¥0.936 | 28,974,284 | |
| ¥0.975 | -0.023 | -2.3% | ¥0.995 | ¥1.010 | ¥0.961 | 14,861,343 | |
| ¥0.998 | +0.071 | +7.7% | ¥0.922 | ¥0.998 | ¥0.922 | 17,286,229 | |
| ¥0.927 | +0.036 | +4.0% | ¥0.900 | ¥0.936 | ¥0.900 | 12,856,116 | |
| ¥0.891 | -0.012 | -1.3% | ¥0.898 | ¥0.900 | ¥0.889 | 1,733,058 | |
| ¥0.903 | -0.014 | -1.5% | ¥0.927 | ¥0.927 | ¥0.902 | 6,892,339 | |
| ¥0.917 | +0.001 | +0.1% | ¥0.907 | ¥0.920 | ¥0.906 | 8,554,103 | |
| ¥0.916 | -0.017 | -1.8% | ¥0.933 | ¥0.933 | ¥0.914 | 1,606,102 | |
| ¥0.933 | +0.014 | +1.5% | ¥0.917 | ¥0.935 | ¥0.908 | 2,364,402 | |
| ¥0.919 | -0.006 | -0.6% | ¥0.922 | ¥0.924 | ¥0.910 | 3,340,033 | |
| ¥0.925 | +0.011 | +1.2% | ¥0.914 | ¥0.931 | ¥0.907 | 4,771,903 | |
| ¥0.914 | +0.004 | +0.4% | ¥0.910 | ¥0.920 | ¥0.905 | 1,779,645 | |
| ¥0.910 | -0.010 | -1.1% | ¥0.918 | ¥0.918 | ¥0.906 | 3,690,702 | |
| ¥0.920 | +0.008 | +0.9% | ¥0.912 | ¥0.923 | ¥0.908 | 2,515,400 |
- Ticker
- Shenzhen:159031
- Asset type
- ETF
- Exchange
- Shenzhen
- Currency
- CNY
Bosera CNI Grain Ind ETF on 6ix
- What it is
- Exchange-traded fund (ETF)
Log in to ask 6ix AI your own questions about Bosera CNI Grain Ind ETF.