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
23rd Jun 2026 (Tue) 34.17 34.17 34.17 34.17 10
22nd Jun 2026 (Mon) 35.37 35.37 35.37 35.37 223
19th Jun 2026 (Fri) 34.76 34.76 34.76 34.76 0
18th Jun 2026 (Thu) 34.76 34.76 34.76 34.76 0
17th Jun 2026 (Wed) 34.31 34.31 34.31 34.31 28
16th Jun 2026 (Tue) 34.40 34.40 34.40 34.40 10
15th Jun 2026 (Mon) 34.71 34.71 34.71 34.71 281
12th Jun 2026 (Fri) 33.85 33.85 33.85 33.85 17
11th Jun 2026 (Thu) 32.94 32.94 32.94 32.94 1
10th Jun 2026 (Wed) 33.20 33.20 33.20 33.20 111
9th Jun 2026 (Tue) 33.67 33.67 33.67 33.67 39
8th Jun 2026 (Mon) 32.93 32.93 32.93 32.93 70
5th Jun 2026 (Fri) 33.58 33.58 33.58 33.58 41
4th Jun 2026 (Thu) 34.41 34.41 34.41 34.41 99
3rd Jun 2026 (Wed) 35.00 35.00 35.00 35.00 426
2nd Jun 2026 (Tue) 34.77 34.77 34.77 34.77 7
1st Jun 2026 (Mon) 33.71 33.71 33.71 33.71 13
29th May 2026 (Fri) 34.54 34.54 34.54 34.54 6
28th May 2026 (Thu) 34.54 34.54 34.54 34.54 44
27th May 2026 (Wed) 34.54 34.54 34.54 34.54 85
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
FTSE 100 Latest
Value10,435.40
Change6.55