Stock listing

Shenzhen:159672 Bosera CSI Consumer ETF 股价

Follow Bosera CSI Consumer ETF into a list and get an email when it puts out news.

Share price · SZSE:159672

¥0.639 CNY +0.013 (+2.1%)

Close on Oct 30, 2026

Past year -18.0% · daily closes, Oct 30, 2025 – Oct 30, 2026, adjusted for splits

Day range: ¥0.620 – ¥0.642 CNYOct 30, 2026
Volume: 9.42M sharesOct 30, 2026
52-week range: ¥0.559 – ¥0.810 CNYLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
Traded on an average day: ¥3.10M CNYMedian day 3.99M shares · last 3 months, Jul 30, 2026 – Oct 30, 2026

Daily closes

Last 3 months, Jul 30, 2026 – Oct 30, 2026 · SZSE:159672 · CNY, adjusted for splits

Day	Close	Change	%	Open	High	Low	Volume
Fri, Oct 30	¥0.639	+0.013	+2.1%	¥0.626	¥0.642	¥0.620	9,415,300
Thu, Oct 29	¥0.626	+0.007	+1.1%	¥0.626	¥0.626	¥0.615	3,766,000
Wed, Oct 28	¥0.619	-0.009	-1.4%	¥0.626	¥0.626	¥0.616	3,992,300
Tue, Oct 27	¥0.628	-0.005	-0.8%	¥0.633	¥0.635	¥0.628	2,263,600
Mon, Oct 26	¥0.633	+0.005	+0.8%	¥0.626	¥0.634	¥0.626	5,074,700
Fri, Oct 23	¥0.628	+0.007	+1.1%	¥0.621	¥0.629	¥0.616	5,472,800
Thu, Oct 22	¥0.621	-0.002	-0.3%	¥0.621	¥0.622	¥0.616	4,051,200
Wed, Oct 21	¥0.623	-0.004	-0.6%	¥0.625	¥0.629	¥0.620	5,542,800
Tue, Oct 20	¥0.627	-0.004	-0.6%	¥0.629	¥0.636	¥0.623	5,154,800
Mon, Oct 19	¥0.631	-0.001	-0.2%	¥0.629	¥0.638	¥0.629	7,242,900
Fri, Oct 16	¥0.632	0.000	0.0%	¥0.628	¥0.634	¥0.620	7,181,600
Thu, Oct 15	¥0.632	+0.006	+1.0%	¥0.632	¥0.632	¥0.632	7,181,600
Wed, Oct 14	¥0.626	+0.003	+0.5%	¥0.623	¥0.628	¥0.621	3,371,400
Tue, Oct 13	¥0.623	-0.008	-1.3%	¥0.628	¥0.631	¥0.622	7,058,700
Mon, Oct 12	¥0.631	+0.005	+0.8%	¥0.625	¥0.631	¥0.625	4,623,800
Fri, Oct 9	¥0.626	+0.006	+1.0%	¥0.618	¥0.626	¥0.618	2,549,900
Thu, Oct 8	¥0.620	-0.003	-0.5%	¥0.620	¥0.623	¥0.617	1,749,800
Wed, Sep 30	¥0.623	+0.010	+1.6%	¥0.613	¥0.625	¥0.613	3,041,000
Tue, Sep 29	¥0.613	0.000	0.0%	¥0.613	¥0.614	¥0.610	450,700
Mon, Sep 28	¥0.613	0.000	0.0%	¥0.611	¥0.613	¥0.607	3,608,100
Thu, Sep 24	¥0.613	-0.008	-1.3%	¥0.620	¥0.620	¥0.611	2,776,300
Wed, Sep 23	¥0.621	0.000	0.0%	¥0.621	¥0.626	¥0.620	4,520,000
Tue, Sep 22	¥0.621	-0.001	-0.2%	¥0.622	¥0.624	¥0.619	3,810,900
Mon, Sep 21	¥0.622	+0.004	+0.6%	¥0.617	¥0.623	¥0.615	2,359,100
Fri, Sep 18	¥0.618	+0.003	+0.5%	¥0.613	¥0.618	¥0.613	4,252,900
Thu, Sep 17	¥0.615	0.000	0.0%	¥0.615	¥0.615	¥0.609	2,813,901
Wed, Sep 16	¥0.615	-0.004	-0.6%	¥0.619	¥0.619	¥0.610	3,966,500
Tue, Sep 15	¥0.619	-0.003	-0.5%	¥0.621	¥0.624	¥0.618	2,649,100
Mon, Sep 14	¥0.622	-0.001	-0.2%	¥0.623	¥0.626	¥0.619	1,788,300
Fri, Sep 11	¥0.623	-0.007	-1.1%	¥0.626	¥0.629	¥0.620	3,662,100
Thu, Sep 10	¥0.630	-0.012	-1.9%	¥0.641	¥0.641	¥0.629	3,657,600
Wed, Sep 9	¥0.642	-0.004	-0.6%	¥0.643	¥0.644	¥0.638	1,663,300
Tue, Sep 8	¥0.646	0.000	0.0%	¥0.647	¥0.650	¥0.643	3,418,100
Mon, Sep 7	¥0.646	-0.001	-0.2%	¥0.647	¥0.648	¥0.641	4,874,401
Fri, Sep 4	¥0.647	+0.018	+2.9%	¥0.630	¥0.650	¥0.630	8,227,500
Thu, Sep 3	¥0.629	-0.005	-0.8%	¥0.634	¥0.635	¥0.629	3,736,815
Wed, Sep 2	¥0.634	-0.007	-1.1%	¥0.641	¥0.642	¥0.632	3,387,000
Tue, Sep 1	¥0.641	+0.010	+1.6%	¥0.632	¥0.643	¥0.628	4,982,900
Mon, Aug 31	¥0.631	-0.005	-0.8%	¥0.637	¥0.638	¥0.629	2,390,100
Fri, Aug 28	¥0.636	+0.007	+1.1%	¥0.628	¥0.636	¥0.626	2,310,500
Thu, Aug 27	¥0.629	0.000	0.0%	¥0.628	¥0.630	¥0.623	2,223,300
Wed, Aug 26	¥0.629	0.000	0.0%	¥0.626	¥0.632	¥0.623	2,531,400
Tue, Aug 25	¥0.629	+0.003	+0.5%	¥0.625	¥0.629	¥0.625	1,711,100
Mon, Aug 24	¥0.626	+0.003	+0.5%	¥0.623	¥0.627	¥0.621	6,734,800
Fri, Aug 21	¥0.623	-0.011	-1.7%	¥0.632	¥0.632	¥0.622	2,524,400
Thu, Aug 20	¥0.634	+0.005	+0.8%	¥0.626	¥0.635	¥0.626	1,378,500
Wed, Aug 19	¥0.629	-0.006	-0.9%	¥0.635	¥0.638	¥0.627	2,145,000
Tue, Aug 18	¥0.635	+0.002	+0.3%	¥0.632	¥0.637	¥0.631	7,929,204
Mon, Aug 17	¥0.633	-0.006	-0.9%	¥0.639	¥0.639	¥0.625	13,400,000
Fri, Aug 14	¥0.639	-0.009	-1.4%	¥0.648	¥0.648	¥0.637	3,463,300
Thu, Aug 13	¥0.648	+0.001	+0.2%	¥0.646	¥0.651	¥0.642	7,245,300
Wed, Aug 12	¥0.647	+0.002	+0.3%	¥0.644	¥0.649	¥0.641	5,894,500
Tue, Aug 11	¥0.645	-0.009	-1.4%	¥0.650	¥0.653	¥0.644	7,185,200
Mon, Aug 10	¥0.654	+0.017	+2.7%	¥0.638	¥0.654	¥0.635	7,891,400
Fri, Aug 7	¥0.637	+0.001	+0.2%	¥0.632	¥0.637	¥0.630	6,591,400
Thu, Aug 6	¥0.636	-0.003	-0.5%	¥0.639	¥0.640	¥0.631	7,623,509
Wed, Aug 5	¥0.639	-0.004	-0.6%	¥0.645	¥0.645	¥0.633	7,257,100
Tue, Aug 4	¥0.643	-0.012	-1.8%	¥0.654	¥0.654	¥0.642	9,200,600
Mon, Aug 3	¥0.655	-0.005	-0.8%	¥0.662	¥0.666	¥0.653	7,672,700
Fri, Jul 31	¥0.660	0.000	0.0%	¥0.650	¥0.660	¥0.642	11,118,000
Thu, Jul 30	¥0.660	+0.013	+2.0%	¥0.648	¥0.664	¥0.646	11,493,801

Ticker: Shenzhen:159672
Asset type: ETF
Exchange: Shenzhen
Currency: CNY

Bosera CSI Consumer ETF on 6ix

What it is: Exchange-traded fund (ETF)