Guotai Gold Stocks ETF (SHA:517400)
China · Delayed Price · Currency is CNY 1.575
-0.007 (-0.44%)
At close: Sep 23, 2026
SHA:517400 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 1.61 | 1.61 | 1.58 | 1.58 | 1.58 | -1.68% | 51,322,800 |
| Sep 21, 2026 | 1.63 | 1.64 | 1.60 | 1.61 | 1.61 | -1.71% | 51,552,800 |
| Sep 18, 2026 | 1.63 | 1.64 | 1.60 | 1.64 | 1.64 | 1.68% | 54,682,127 |
| Sep 17, 2026 | 1.64 | 1.67 | 1.59 | 1.61 | 1.61 | -4.28% | 80,892,900 |
| Sep 16, 2026 | 1.62 | 1.68 | 1.62 | 1.68 | 1.68 | 3.64% | 55,587,030 |
| Sep 15, 2026 | 1.65 | 1.66 | 1.62 | 1.62 | 1.62 | -1.99% | 37,525,505 |
| Sep 14, 2026 | 1.64 | 1.69 | 1.64 | 1.66 | 1.66 | -0.78% | 33,443,834 |
| Sep 11, 2026 | 1.68 | 1.68 | 1.62 | 1.67 | 1.67 | -3.13% | 70,772,848 |
| Sep 10, 2026 | 1.73 | 1.74 | 1.71 | 1.72 | 1.72 | -1.26% | 33,389,200 |
| Sep 9, 2026 | 1.70 | 1.75 | 1.70 | 1.75 | 1.75 | 1.63% | 74,056,123 |
| Sep 8, 2026 | 1.71 | 1.74 | 1.71 | 1.72 | 1.72 | 0.94% | 54,382,900 |
| Sep 7, 2026 | 1.70 | 1.73 | 1.70 | 1.70 | 1.70 | -2.19% | 44,834,379 |
| Sep 4, 2026 | 1.79 | 1.79 | 1.73 | 1.74 | 1.74 | -0.91% | 114,720,500 |
| Sep 3, 2026 | 1.73 | 1.76 | 1.73 | 1.76 | 1.76 | 2.39% | 61,763,584 |
| Sep 2, 2026 | 1.68 | 1.73 | 1.64 | 1.71 | 1.71 | -1.15% | 123,760,681 |
| Sep 1, 2026 | 1.74 | 1.77 | 1.73 | 1.73 | 1.73 | -0.86% | 46,461,400 |
| Aug 31, 2026 | 1.71 | 1.75 | 1.68 | 1.75 | 1.75 | -3.05% | 89,465,986 |
| Aug 28, 2026 | 1.75 | 1.81 | 1.74 | 1.80 | 1.80 | 1.69% | 76,395,563 |
| Aug 27, 2026 | 1.73 | 1.80 | 1.73 | 1.77 | 1.77 | 1.14% | 83,930,300 |
| Aug 26, 2026 | 1.73 | 1.80 | 1.73 | 1.75 | 1.75 | 0.23% | 77,900,803 |
| Aug 25, 2026 | 1.82 | 1.83 | 1.72 | 1.75 | 1.75 | -3.37% | 127,697,700 |
| Aug 24, 2026 | 1.82 | 1.87 | 1.78 | 1.81 | 1.81 | 1.12% | 177,179,938 |
| Aug 21, 2026 | 1.74 | 1.79 | 1.72 | 1.79 | 1.79 | 4.74% | 93,091,512 |
| Aug 20, 2026 | 1.70 | 1.77 | 1.70 | 1.71 | 1.71 | 4.91% | 151,207,191 |
| Aug 19, 2026 | 1.61 | 1.66 | 1.59 | 1.63 | 1.63 | -0.73% | 57,768,650 |
| Aug 18, 2026 | 1.64 | 1.66 | 1.62 | 1.64 | 1.64 | 0.43% | 39,587,632 |
| Aug 17, 2026 | 1.60 | 1.64 | 1.60 | 1.64 | 1.64 | 3.55% | 49,041,090 |
| Aug 14, 2026 | 1.52 | 1.58 | 1.52 | 1.58 | 1.58 | 0.77% | 45,576,400 |
| Aug 13, 2026 | 1.65 | 1.65 | 1.56 | 1.57 | 1.57 | -4.63% | 83,621,569 |
| Aug 12, 2026 | 1.61 | 1.65 | 1.61 | 1.64 | 1.64 | 1.92% | 55,407,118 |
| Aug 11, 2026 | 1.74 | 1.75 | 1.61 | 1.61 | 1.61 | -5.68% | 114,562,396 |
| Aug 10, 2026 | 1.66 | 1.71 | 1.63 | 1.71 | 1.71 | 3.08% | 75,063,800 |
| Aug 7, 2026 | 1.58 | 1.66 | 1.57 | 1.66 | 1.66 | 3.30% | 79,819,047 |
| Aug 6, 2026 | 1.67 | 1.67 | 1.58 | 1.61 | 1.61 | 1.58% | 222,980,866 |
| Aug 5, 2026 | 1.49 | 1.58 | 1.49 | 1.58 | 1.58 | 7.41% | 94,636,100 |
| Aug 4, 2026 | 1.47 | 1.49 | 1.46 | 1.47 | 1.47 | -0.68% | 96,326,000 |
| Aug 3, 2026 | 1.49 | 1.49 | 1.44 | 1.48 | 1.48 | -0.94% | 104,202,900 |
| Jul 31, 2026 | 1.45 | 1.51 | 1.45 | 1.50 | 1.50 | 3.17% | 50,645,305 |
| Jul 30, 2026 | 1.47 | 1.51 | 1.44 | 1.45 | 1.45 | 0.21% | 51,069,700 |
| Jul 29, 2026 | 1.40 | 1.46 | 1.40 | 1.45 | 1.45 | 1.54% | 29,656,000 |
| Jul 28, 2026 | 1.41 | 1.43 | 1.40 | 1.42 | 1.42 | -1.73% | 22,319,600 |
| Jul 27, 2026 | 1.44 | 1.45 | 1.42 | 1.45 | 1.45 | 2.69% | 32,046,800 |
| Jul 24, 2026 | 1.40 | 1.45 | 1.40 | 1.41 | 1.41 | -5.30% | 50,549,100 |
| Jul 23, 2026 | 1.49 | 1.52 | 1.45 | 1.49 | 1.49 | 1.64% | 63,614,328 |
| Jul 22, 2026 | 1.40 | 1.49 | 1.40 | 1.47 | 1.47 | 6.31% | 76,427,562 |
| Jul 21, 2026 | 1.32 | 1.38 | 1.31 | 1.38 | 1.38 | 6.00% | 32,787,300 |
| Jul 20, 2026 | 1.28 | 1.31 | 1.28 | 1.30 | 1.30 | 1.56% | 18,446,800 |
| Jul 17, 2026 | 1.32 | 1.33 | 1.26 | 1.28 | 1.28 | -4.97% | 40,006,600 |
| Jul 16, 2026 | 1.32 | 1.38 | 1.32 | 1.35 | 1.35 | 0.75% | 22,755,100 |
| Jul 15, 2026 | 1.36 | 1.37 | 1.33 | 1.34 | 1.34 | -1.83% | 24,456,837 |