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
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
26th Mar 2026 (Thu) 29.50396 29.50396 29.50396 29.50396 37
25th Mar 2026 (Wed) 29.50396 29.50396 29.50396 29.50396 10
24th Mar 2026 (Tue) 29.50396 29.50396 29.50396 29.50396 50
23rd Mar 2026 (Mon) 29.50396 29.50396 29.50396 29.50396 3,846
20th Mar 2026 (Fri) 29.50396 29.50396 29.50396 29.50396 18
19th Mar 2026 (Thu) 29.50396 29.50396 29.50396 29.50396 2,163
18th Mar 2026 (Wed) 29.50396 29.50396 29.50396 29.50396 1
17th Mar 2026 (Tue) 29.50396 29.50396 29.50396 29.50396 54
16th Mar 2026 (Mon) 29.50396 29.50396 29.50396 29.50396 52
13th Mar 2026 (Fri) 29.50396 29.50396 29.50396 29.50396 9
12th Mar 2026 (Thu) 29.50396 29.50396 29.50396 29.50396 9
11th Mar 2026 (Wed) 29.50396 29.50396 29.50396 29.50396 0
10th Mar 2026 (Tue) 29.50396 29.50396 29.50396 29.50396 106
9th Mar 2026 (Mon) 29.50396 29.50396 29.50396 29.50396 78
6th Mar 2026 (Fri) 29.50396 29.50396 29.50396 29.50396 5
5th Mar 2026 (Thu) 29.50396 29.50396 29.50396 29.50396 83
4th Mar 2026 (Wed) 29.50396 29.50396 29.50396 29.50396 1
3rd Mar 2026 (Tue) 29.50396 29.50396 29.50396 29.50396 55
2nd Mar 2026 (Mon) 29.50396 29.50396 29.50396 29.50396 30
FTSE 100 Latest
Value10,332.79
Change11.70