Gf Fund Management Co Ltd - GF Shanghai Gold ETF (SHA:518600)
China · Delayed Price · Currency is CNY 9.23
-0.08 (-0.82%)
At close: Sep 22, 2026
SHA:518600 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 9.30 | 9.32 | 9.23 | 9.23 | 9.23 | -0.82% | 29,340,257 |
| Sep 21, 2026 | 9.39 | 9.40 | 9.29 | 9.31 | 9.31 | -0.86% | 29,209,998 |
| Sep 18, 2026 | 9.32 | 9.40 | 9.27 | 9.39 | 9.39 | 1.75% | 32,144,995 |
| Sep 17, 2026 | 9.24 | 9.26 | 9.16 | 9.23 | 9.23 | -0.55% | 24,454,447 |
| Sep 16, 2026 | 9.20 | 9.30 | 9.17 | 9.28 | 9.28 | 0.82% | 29,386,200 |
| Sep 15, 2026 | 9.22 | 9.25 | 9.19 | 9.20 | 9.20 | -0.54% | 23,558,000 |
| Sep 14, 2026 | 9.29 | 9.33 | 9.25 | 9.25 | 9.25 | -0.72% | 26,765,200 |
| Sep 11, 2026 | 9.28 | 9.34 | 9.22 | 9.32 | 9.32 | -1.56% | 42,242,764 |
| Sep 10, 2026 | 9.43 | 9.49 | 9.43 | 9.47 | 9.47 | 0.51% | 23,210,900 |
| Sep 9, 2026 | 9.36 | 9.43 | 9.35 | 9.42 | 9.42 | -0.12% | 26,689,800 |
| Sep 8, 2026 | 9.49 | 9.51 | 9.42 | 9.43 | 9.43 | 0.27% | 26,236,420 |
| Sep 7, 2026 | 9.40 | 9.46 | 9.39 | 9.41 | 9.41 | -1.49% | 23,751,800 |
| Sep 4, 2026 | 9.60 | 9.61 | 9.55 | 9.55 | 9.55 | 0.62% | 33,255,168 |
| Sep 3, 2026 | 9.42 | 9.52 | 9.42 | 9.49 | 9.49 | 2.26% | 34,832,529 |
| Sep 2, 2026 | 9.28 | 9.30 | 9.21 | 9.28 | 9.28 | -2.32% | 51,598,595 |
| Sep 1, 2026 | 9.52 | 9.54 | 9.49 | 9.50 | 9.50 | -0.17% | 26,015,257 |
| Aug 31, 2026 | 9.53 | 9.56 | 9.43 | 9.51 | 9.51 | -3.61% | 44,421,690 |
| Aug 28, 2026 | 9.84 | 9.87 | 9.79 | 9.87 | 9.87 | 0.26% | 32,099,300 |
| Aug 27, 2026 | 9.89 | 9.94 | 9.84 | 9.84 | 9.84 | -0.69% | 35,085,455 |
| Aug 26, 2026 | 9.93 | 9.99 | 9.90 | 9.91 | 9.91 | -0.19% | 35,080,100 |
| Aug 25, 2026 | 10.01 | 10.04 | 9.90 | 9.93 | 9.93 | -0.35% | 58,711,394 |
| Aug 24, 2026 | 9.90 | 9.98 | 9.88 | 9.97 | 9.97 | 1.94% | 62,554,068 |
| Aug 21, 2026 | 9.69 | 9.78 | 9.69 | 9.78 | 9.78 | 1.62% | 39,852,876 |
| Aug 20, 2026 | 9.62 | 9.65 | 9.59 | 9.62 | 9.62 | 2.92% | 24,530,600 |
| Aug 19, 2026 | 9.33 | 9.41 | 9.32 | 9.35 | 9.35 | -1.19% | 26,214,183 |
| Aug 18, 2026 | 9.50 | 9.51 | 9.43 | 9.46 | 9.46 | 0.15% | 57,786,027 |
| Aug 17, 2026 | 9.46 | 9.47 | 9.43 | 9.45 | 9.45 | 1.40% | 19,268,567 |
| Aug 14, 2026 | 9.28 | 9.32 | 9.27 | 9.32 | 9.32 | -1.10% | 19,825,331 |
| Aug 13, 2026 | 9.50 | 9.53 | 9.40 | 9.42 | 9.42 | -0.69% | 25,148,195 |
| Aug 12, 2026 | 9.45 | 9.50 | 9.43 | 9.49 | 9.49 | 1.03% | 45,547,645 |
| Aug 11, 2026 | 9.49 | 9.55 | 9.38 | 9.39 | 9.39 | 0.09% | 43,551,384 |
| Aug 10, 2026 | 9.29 | 9.38 | 9.28 | 9.38 | 9.38 | 1.32% | 22,954,982 |
| Aug 7, 2026 | 9.16 | 9.26 | 9.14 | 9.26 | 9.26 | 1.07% | 24,196,900 |
| Aug 6, 2026 | 9.27 | 9.28 | 9.15 | 9.16 | 9.16 | 1.78% | 34,433,617 |
| Aug 5, 2026 | 8.80 | 9.00 | 8.80 | 9.00 | 9.00 | 2.70% | 35,486,400 |
| Aug 4, 2026 | 8.75 | 8.78 | 8.75 | 8.76 | 8.76 | -0.08% | 13,112,102 |
| Aug 3, 2026 | 8.75 | 8.79 | 8.74 | 8.77 | 8.77 | -0.15% | 14,123,000 |
| Jul 31, 2026 | 8.82 | 8.83 | 8.77 | 8.78 | 8.78 | 0.75% | 14,237,550 |
| Jul 30, 2026 | 8.81 | 8.84 | 8.70 | 8.72 | 8.72 | -0.31% | 24,223,300 |
| Jul 29, 2026 | 8.70 | 8.75 | 8.70 | 8.75 | 8.75 | -0.16% | 12,264,395 |
| Jul 28, 2026 | 8.75 | 8.76 | 8.72 | 8.76 | 8.76 | -1.16% | 8,416,400 |
| Jul 27, 2026 | 8.85 | 8.89 | 8.83 | 8.86 | 8.86 | 1.42% | 10,656,600 |
| Jul 24, 2026 | 8.77 | 8.77 | 8.71 | 8.74 | 8.74 | -2.01% | 12,265,662 |
| Jul 23, 2026 | 8.95 | 8.96 | 8.90 | 8.92 | 8.92 | 0.07% | 16,974,292 |
| Jul 22, 2026 | 8.93 | 8.97 | 8.90 | 8.91 | 8.91 | 1.03% | 23,924,767 |
| Jul 21, 2026 | 8.70 | 8.83 | 8.70 | 8.82 | 8.82 | 1.78% | 15,090,845 |
| Jul 20, 2026 | 8.66 | 8.71 | 8.65 | 8.67 | 8.67 | 0.10% | 14,109,645 |
| Jul 17, 2026 | 8.65 | 8.68 | 8.60 | 8.66 | 8.66 | -0.65% | 16,721,400 |
| Jul 16, 2026 | 8.73 | 8.75 | 8.70 | 8.71 | 8.71 | -0.08% | 12,087,766 |
| Jul 15, 2026 | 8.77 | 8.77 | 8.70 | 8.72 | 8.72 | -0.03% | 12,784,939 |