UBS Gold Trading Open Securities Investment ETF (SHA:518660)
China · Delayed Price · Currency is CNY 8.89
-0.07 (-0.80%)
At close: Sep 22, 2026
SHA:518660 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 8.94 | 8.95 | 8.92 | 8.93 | 8.93 | 0.39% | 10,832,000 |
| Sep 22, 2026 | 8.96 | 8.97 | 8.89 | 8.89 | 8.89 | -0.80% | 23,404,200 |
| Sep 21, 2026 | 9.04 | 9.04 | 8.95 | 8.96 | 8.96 | -0.83% | 17,638,000 |
| Sep 18, 2026 | 8.98 | 9.06 | 8.93 | 9.04 | 9.04 | 1.71% | 25,569,000 |
| Sep 17, 2026 | 8.90 | 8.92 | 8.82 | 8.89 | 8.89 | -0.54% | 21,553,700 |
| Sep 16, 2026 | 8.86 | 8.96 | 8.84 | 8.94 | 8.94 | 0.78% | 25,167,900 |
| Sep 15, 2026 | 8.88 | 8.91 | 8.85 | 8.87 | 8.87 | -0.53% | 15,692,300 |
| Sep 14, 2026 | 8.93 | 8.98 | 8.91 | 8.91 | 8.91 | -0.68% | 22,974,700 |
| Sep 11, 2026 | 8.97 | 9.00 | 8.88 | 8.97 | 8.97 | -1.56% | 28,041,400 |
| Sep 10, 2026 | 9.08 | 9.14 | 9.08 | 9.12 | 9.12 | 0.53% | 17,002,700 |
| Sep 9, 2026 | 9.01 | 9.08 | 9.00 | 9.07 | 9.07 | -0.17% | 17,577,900 |
| Sep 8, 2026 | 9.13 | 9.16 | 9.07 | 9.08 | 9.08 | 0.29% | 19,062,199 |
| Sep 7, 2026 | 9.05 | 9.11 | 9.04 | 9.06 | 9.06 | -1.48% | 17,439,645 |
| Sep 4, 2026 | 9.25 | 9.25 | 9.19 | 9.19 | 9.19 | 0.58% | 20,096,000 |
| Sep 3, 2026 | 9.07 | 9.17 | 9.07 | 9.14 | 9.14 | 2.29% | 33,749,800 |
| Sep 2, 2026 | 8.95 | 8.95 | 8.86 | 8.94 | 8.94 | -2.33% | 41,371,800 |
| Sep 1, 2026 | 9.17 | 9.19 | 9.14 | 9.15 | 9.15 | -0.15% | 21,567,300 |
| Aug 31, 2026 | 9.20 | 9.20 | 9.08 | 9.16 | 9.16 | -3.64% | 45,216,200 |
| Aug 28, 2026 | 9.47 | 9.51 | 9.43 | 9.51 | 9.51 | 0.35% | 20,561,100 |
| Aug 27, 2026 | 9.54 | 9.57 | 9.48 | 9.48 | 9.48 | -0.73% | 34,663,000 |
| Aug 26, 2026 | 9.57 | 9.62 | 9.53 | 9.55 | 9.55 | -0.24% | 30,638,000 |
| Aug 25, 2026 | 9.65 | 9.65 | 9.53 | 9.57 | 9.57 | -0.27% | 66,380,400 |
| Aug 24, 2026 | 9.53 | 9.61 | 9.51 | 9.59 | 9.59 | 1.90% | 40,970,900 |
| Aug 21, 2026 | 9.33 | 9.42 | 9.33 | 9.42 | 9.42 | 1.65% | 33,916,300 |
| Aug 20, 2026 | 9.26 | 9.28 | 9.23 | 9.26 | 9.26 | 2.90% | 25,266,900 |
| Aug 19, 2026 | 9.01 | 9.04 | 8.98 | 9.00 | 9.00 | -1.14% | 43,570,500 |
| Aug 18, 2026 | 9.14 | 9.16 | 9.08 | 9.11 | 9.11 | 0.08% | 21,423,500 |
| Aug 17, 2026 | 9.11 | 9.12 | 9.08 | 9.10 | 9.10 | 1.38% | 27,527,200 |
| Aug 14, 2026 | 8.94 | 8.98 | 8.90 | 8.97 | 8.97 | -1.06% | 48,414,700 |
| Aug 13, 2026 | 9.15 | 9.17 | 9.05 | 9.07 | 9.07 | -0.70% | 28,766,584 |
| Aug 12, 2026 | 9.10 | 9.15 | 9.08 | 9.13 | 9.13 | 1.07% | 34,382,300 |
| Aug 11, 2026 | 9.18 | 9.19 | 9.03 | 9.04 | 9.04 | 0.09% | 62,011,100 |
| Aug 10, 2026 | 8.96 | 9.03 | 8.92 | 9.03 | 9.03 | 1.28% | 26,360,770 |
| Aug 7, 2026 | 8.82 | 8.92 | 8.80 | 8.92 | 8.92 | 1.09% | 26,911,700 |
| Aug 6, 2026 | 8.90 | 8.95 | 8.81 | 8.82 | 8.82 | 1.80% | 42,837,700 |
| Aug 5, 2026 | 8.48 | 8.67 | 8.47 | 8.66 | 8.66 | 2.72% | 29,295,200 |
| Aug 4, 2026 | 8.43 | 8.45 | 8.42 | 8.43 | 8.43 | -0.12% | 9,208,700 |
| Aug 3, 2026 | 8.44 | 8.46 | 8.41 | 8.44 | 8.44 | -0.20% | 22,765,100 |
| Jul 31, 2026 | 8.48 | 8.49 | 8.45 | 8.46 | 8.46 | 0.85% | 20,494,100 |
| Jul 30, 2026 | 8.49 | 8.51 | 8.38 | 8.39 | 8.39 | -0.33% | 34,179,800 |
| Jul 29, 2026 | 8.37 | 8.42 | 8.37 | 8.42 | 8.42 | -0.08% | 8,872,700 |
| Jul 28, 2026 | 8.43 | 8.44 | 8.40 | 8.43 | 8.43 | -1.20% | 15,018,700 |
| Jul 27, 2026 | 8.51 | 8.55 | 8.50 | 8.53 | 8.53 | 1.39% | 10,890,100 |
| Jul 24, 2026 | 8.44 | 8.45 | 8.38 | 8.41 | 8.41 | -2.02% | 15,446,400 |
| Jul 23, 2026 | 8.63 | 8.64 | 8.57 | 8.58 | 8.58 | 0.02% | 13,703,591 |
| Jul 22, 2026 | 8.56 | 8.63 | 8.56 | 8.58 | 8.58 | 1.07% | 23,072,700 |
| Jul 21, 2026 | 8.38 | 8.50 | 8.37 | 8.49 | 8.49 | 1.80% | 20,639,900 |
| Jul 20, 2026 | 8.33 | 8.39 | 8.33 | 8.34 | 8.34 | 0.12% | 16,460,800 |
| Jul 17, 2026 | 8.32 | 8.35 | 8.28 | 8.33 | 8.33 | -0.63% | 26,852,700 |
| Jul 16, 2026 | 8.39 | 8.42 | 8.37 | 8.38 | 8.38 | -0.12% | 9,058,500 |