Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Kraneshares Bsr (0JRY) Share Price History

Time period:
to
Date Open High Low Close Volume
27th Feb 2026 (Fri) 29.50396 29.50396 29.50396 29.50396 321
26th Feb 2026 (Thu) 29.50396 29.50396 29.50396 29.50396 177
25th Feb 2026 (Wed) 29.50396 29.50396 29.50396 29.50396 9
24th Feb 2026 (Tue) 29.50396 29.50396 29.50396 29.50396 102
23rd Feb 2026 (Mon) 29.50396 29.50396 29.50396 29.50396 49
20th Feb 2026 (Fri) 29.50396 29.50396 29.50396 29.50396 38
19th Feb 2026 (Thu) 29.50396 29.50396 29.50396 29.50396 3
18th Feb 2026 (Wed) 29.50396 29.50396 29.50396 29.50396 1
17th Feb 2026 (Tue) 29.50396 29.50396 29.50396 29.50396 120
16th Feb 2026 (Mon) 29.50396 29.50396 29.50396 29.50396 0
13th Feb 2026 (Fri) 29.50396 29.50396 29.50396 29.50396 16
12th Feb 2026 (Thu) 29.50396 29.50396 29.50396 29.50396 42
11th Feb 2026 (Wed) 29.50396 29.50396 29.50396 29.50396 5
10th Feb 2026 (Tue) 29.50396 29.50396 29.50396 29.50396 90
9th Feb 2026 (Mon) 29.50396 29.50396 29.50396 29.50396 91
6th Feb 2026 (Fri) 29.50396 29.50396 29.50396 29.50396 18
5th Feb 2026 (Thu) 29.50396 29.50396 29.50396 29.50396 77
4th Feb 2026 (Wed) 29.50396 29.50396 29.50396 29.50396 9
3rd Feb 2026 (Tue) 29.50396 29.50396 29.50396 29.50396 352
2nd Feb 2026 (Mon) 29.50396 29.50396 29.50396 29.50396 158
30th Jan 2026 (Fri) 29.50396 29.50396 29.50396 29.50396 1,768
29th Jan 2026 (Thu) 29.50396 29.50396 29.50396 29.50396 1,520
28th Jan 2026 (Wed) 29.50396 29.50396 29.50396 29.50396 381
27th Jan 2026 (Tue) 29.50396 29.50396 29.50396 29.50396 87
26th Jan 2026 (Mon) 29.50396 29.50396 29.50396 29.50396 748
23rd Jan 2026 (Fri) 29.50396 29.50396 29.50396 29.50396 267
22nd Jan 2026 (Thu) 29.50396 29.50396 29.50396 29.50396 1,468
21st Jan 2026 (Wed) 29.50396 29.50396 29.50396 29.50396 1,997
20th Jan 2026 (Tue) 29.50396 29.50396 29.50396 29.50396 70
19th Jan 2026 (Mon) 29.50396 29.50396 29.50396 29.50396 0
16th Jan 2026 (Fri) 29.50396 29.50396 29.50396 29.50396 1,300
15th Jan 2026 (Thu) 29.50396 29.50396 29.50396 29.50396 287
14th Jan 2026 (Wed) 29.50396 29.50396 29.50396 29.50396 686
13th Jan 2026 (Tue) 29.50396 29.50396 29.50396 29.50396 2,682
12th Jan 2026 (Mon) 29.50396 29.50396 29.50396 29.50396 8,393
9th Jan 2026 (Fri) 29.50396 29.50396 29.50396 29.50396 4,107
8th Jan 2026 (Thu) 29.50396 29.50396 29.50396 29.50396 3,988
7th Jan 2026 (Wed) 29.50396 29.50396 29.50396 29.50396 168
6th Jan 2026 (Tue) 29.50396 29.50396 29.50396 29.50396 103
5th Jan 2026 (Mon) 29.50396 29.50396 29.50396 29.50396 131
2nd Jan 2026 (Fri) 29.50396 29.50396 29.50396 29.50396 14
1st Jan 2026 (Thu) 29.50396 29.50396 29.50396 29.50396 0
FTSE 100 Latest
Value10,910.55
Change63.85