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
26th May 2026 (Tue) 34.54 34.54 34.54 34.54 197
25th May 2026 (Mon) 34.54 34.54 34.54 34.54 0
22nd May 2026 (Fri) 34.54 34.54 34.54 34.54 36
21st May 2026 (Thu) 34.54 34.54 34.54 34.54 6
20th May 2026 (Wed) 34.54 34.54 34.54 34.54 125
19th May 2026 (Tue) 34.54 34.54 34.54 34.54 3
18th May 2026 (Mon) 34.54 34.54 34.54 34.54 419
15th May 2026 (Fri) 34.54 34.54 34.54 34.54 119
14th May 2026 (Thu) 34.41 34.41 34.41 34.41 43
13th May 2026 (Wed) 34.50 34.50 34.50 34.50 0
12th May 2026 (Tue) 34.50 34.50 34.50 34.50 0
11th May 2026 (Mon) 34.50 34.50 34.50 34.50 291
8th May 2026 (Fri) 33.69 33.69 33.69 33.69 69
7th May 2026 (Thu) 33.69 33.69 33.69 33.69 291
6th May 2026 (Wed) 33.69 33.69 33.69 33.69 109
5th May 2026 (Tue) 33.69 33.69 33.69 33.69 211
4th May 2026 (Mon) 33.69 33.69 33.69 33.69 0
1st May 2026 (Fri) 33.69 33.69 33.69 33.69 10
30th Apr 2026 (Thu) 32.97943 32.97943 32.97943 32.97943 0
29th Apr 2026 (Wed) 32.97943 32.97943 32.97943 32.97943 0
28th Apr 2026 (Tue) 32.97943 32.97943 32.97943 32.97943 4
27th Apr 2026 (Mon) 32.97943 32.97943 32.97943 32.97943 147
24th Apr 2026 (Fri) 32.97943 32.97943 32.97943 32.97943 39
23rd Apr 2026 (Thu) 32.97943 32.97943 32.97943 32.97943 13
22nd Apr 2026 (Wed) 29.50396 29.50396 29.50396 29.50396 48
21st Apr 2026 (Tue) 29.50396 29.50396 29.50396 29.50396 181
20th Apr 2026 (Mon) 29.50396 29.50396 29.50396 29.50396 274
17th Apr 2026 (Fri) 29.50396 29.50396 29.50396 29.50396 36
16th Apr 2026 (Thu) 29.50396 29.50396 29.50396 29.50396 45
15th Apr 2026 (Wed) 29.50396 29.50396 29.50396 29.50396 10
14th Apr 2026 (Tue) 29.50396 29.50396 29.50396 29.50396 7
13th Apr 2026 (Mon) 29.50396 29.50396 29.50396 29.50396 75
10th Apr 2026 (Fri) 29.50396 29.50396 29.50396 29.50396 28
9th Apr 2026 (Thu) 29.50396 29.50396 29.50396 29.50396 2
8th Apr 2026 (Wed) 29.50396 29.50396 29.50396 29.50396 9
7th Apr 2026 (Tue) 29.50396 29.50396 29.50396 29.50396 19
6th Apr 2026 (Mon) 29.50396 29.50396 29.50396 29.50396 0
3rd Apr 2026 (Fri) 29.50396 29.50396 29.50396 29.50396 0
2nd Apr 2026 (Thu) 29.50396 29.50396 29.50396 29.50396 3
1st Apr 2026 (Wed) 29.50396 29.50396 29.50396 29.50396 192
31st Mar 2026 (Tue) 29.50396 29.50396 29.50396 29.50396 591
30th Mar 2026 (Mon) 29.50396 29.50396 29.50396 29.50396 92
27th Mar 2026 (Fri) 29.50396 29.50396 29.50396 29.50396 2,211
FTSE 100 Latest
Value10,491.39
Change25.13