Maxwealth Fund Management Co Ltd. - CSI Shanghai Shenzhen Hong kong Gold Industry Equity Index ETF (SHA:517520)
China · Delayed Price · Currency is CNY 2.007
-0.030 (-1.47%)
Sep 22, 2026, 4:00 PM EDT
SHA:517520 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 2.04 | 2.04 | 2.00 | 2.01 | 2.01 | -1.47% | 243,857,619 |
| Sep 21, 2026 | 2.06 | 2.08 | 2.03 | 2.04 | 2.04 | -1.83% | 338,712,975 |
| Sep 18, 2026 | 2.07 | 2.08 | 2.03 | 2.08 | 2.08 | 1.72% | 397,040,443 |
| Sep 17, 2026 | 2.09 | 2.12 | 2.01 | 2.04 | 2.04 | -4.45% | 770,438,492 |
| Sep 16, 2026 | 2.06 | 2.14 | 2.05 | 2.14 | 2.14 | 3.84% | 310,451,628 |
| Sep 15, 2026 | 2.09 | 2.11 | 2.05 | 2.06 | 2.06 | -2.19% | 184,554,539 |
| Sep 14, 2026 | 2.08 | 2.14 | 2.08 | 2.10 | 2.10 | -0.66% | 161,779,059 |
| Sep 11, 2026 | 2.11 | 2.14 | 2.05 | 2.12 | 2.12 | -3.07% | 483,323,124 |
| Sep 10, 2026 | 2.20 | 2.20 | 2.17 | 2.18 | 2.18 | -1.40% | 161,034,400 |
| Sep 9, 2026 | 2.16 | 2.21 | 2.15 | 2.21 | 2.21 | 1.61% | 296,892,817 |
| Sep 8, 2026 | 2.18 | 2.20 | 2.17 | 2.18 | 2.18 | 0.88% | 191,678,804 |
| Sep 7, 2026 | 2.16 | 2.19 | 2.16 | 2.16 | 2.16 | -2.17% | 238,864,109 |
| Sep 4, 2026 | 2.26 | 2.26 | 2.19 | 2.21 | 2.21 | -0.72% | 395,847,373 |
| Sep 3, 2026 | 2.20 | 2.24 | 2.20 | 2.22 | 2.22 | 2.35% | 374,674,782 |
| Sep 2, 2026 | 2.13 | 2.19 | 2.07 | 2.17 | 2.17 | -1.18% | 536,255,104 |
| Sep 1, 2026 | 2.20 | 2.24 | 2.20 | 2.20 | 2.20 | -0.63% | 283,066,873 |
| Aug 31, 2026 | 2.17 | 2.22 | 2.12 | 2.21 | 2.21 | -3.19% | 802,069,588 |
| Aug 28, 2026 | 2.24 | 2.29 | 2.20 | 2.29 | 2.29 | 1.74% | 370,824,064 |
| Aug 27, 2026 | 2.19 | 2.29 | 2.19 | 2.25 | 2.25 | 1.22% | 493,638,502 |
| Aug 26, 2026 | 2.20 | 2.29 | 2.20 | 2.22 | 2.22 | 0.14% | 783,651,481 |
| Aug 25, 2026 | 2.31 | 2.31 | 2.19 | 2.22 | 2.22 | -3.31% | 458,269,757 |
| Aug 24, 2026 | 2.31 | 2.36 | 2.25 | 2.29 | 2.29 | 0.88% | 715,529,540 |
| Aug 21, 2026 | 2.21 | 2.27 | 2.19 | 2.27 | 2.27 | 4.60% | 477,018,130 |
| Aug 20, 2026 | 2.17 | 2.24 | 2.15 | 2.17 | 2.17 | 5.08% | 824,991,218 |
| Aug 19, 2026 | 2.03 | 2.11 | 2.02 | 2.07 | 2.07 | -0.62% | 494,461,261 |
| Aug 18, 2026 | 2.08 | 2.10 | 2.05 | 2.08 | 2.08 | 0.34% | 330,430,200 |
| Aug 17, 2026 | 2.04 | 2.08 | 2.04 | 2.07 | 2.07 | 3.65% | 404,446,780 |
| Aug 14, 2026 | 1.94 | 2.01 | 1.94 | 2.00 | 2.00 | 1.01% | 466,877,073 |
| Aug 13, 2026 | 2.08 | 2.08 | 1.98 | 1.98 | 1.98 | -4.53% | 671,807,987 |
| Aug 12, 2026 | 2.04 | 2.09 | 2.04 | 2.08 | 2.08 | 1.52% | 661,570,543 |
| Aug 11, 2026 | 2.20 | 2.22 | 2.04 | 2.04 | 2.04 | -5.94% | 841,389,777 |
| Aug 10, 2026 | 2.12 | 2.18 | 2.07 | 2.17 | 2.17 | 2.89% | 711,514,300 |
| Aug 7, 2026 | 2.00 | 2.11 | 2.00 | 2.11 | 2.11 | 3.99% | 747,409,322 |
| Aug 6, 2026 | 2.10 | 2.14 | 2.01 | 2.03 | 2.03 | 1.30% | 860,458,852 |
| Aug 5, 2026 | 1.88 | 2.01 | 1.88 | 2.01 | 2.01 | 7.51% | 520,344,343 |
| Aug 4, 2026 | 1.87 | 1.88 | 1.85 | 1.87 | 1.87 | -0.59% | 262,303,800 |
| Aug 3, 2026 | 1.89 | 1.89 | 1.83 | 1.88 | 1.88 | -0.79% | 248,792,041 |
| Jul 31, 2026 | 1.86 | 1.92 | 1.86 | 1.89 | 1.89 | 3.05% | 397,568,237 |
| Jul 30, 2026 | 1.87 | 1.91 | 1.83 | 1.84 | 1.84 | - | 307,317,067 |
| Jul 29, 2026 | 1.79 | 1.85 | 1.79 | 1.84 | 1.84 | 1.55% | 254,487,954 |
| Jul 28, 2026 | 1.79 | 1.82 | 1.77 | 1.81 | 1.81 | -1.47% | 252,081,939 |
| Jul 27, 2026 | 1.84 | 1.84 | 1.80 | 1.83 | 1.83 | 2.75% | 254,242,127 |
| Jul 24, 2026 | 1.79 | 1.84 | 1.78 | 1.79 | 1.79 | -5.36% | 614,118,756 |
| Jul 23, 2026 | 1.87 | 1.93 | 1.84 | 1.89 | 1.89 | 1.73% | 433,257,475 |
| Jul 22, 2026 | 1.80 | 1.88 | 1.79 | 1.85 | 1.85 | 5.70% | 457,638,320 |
| Jul 21, 2026 | 1.67 | 1.76 | 1.66 | 1.75 | 1.75 | 6.37% | 360,764,099 |
| Jul 20, 2026 | 1.63 | 1.67 | 1.61 | 1.65 | 1.65 | 1.54% | 199,590,246 |
| Jul 17, 2026 | 1.67 | 1.69 | 1.60 | 1.62 | 1.62 | -5.03% | 304,203,247 |
| Jul 16, 2026 | 1.70 | 1.74 | 1.69 | 1.71 | 1.71 | 0.41% | 191,216,202 |
| Jul 15, 2026 | 1.74 | 1.74 | 1.69 | 1.70 | 1.70 | -1.90% | 211,128,750 |