Fullgoal Shanghai Gold ETF (SHA:518680)
11.30
-0.14 (-1.26%)
At close: Mar 13, 2026
SHA:518680 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 11.35 | 11.38 | 11.29 | 11.30 | 11.30 | -1.26% | 19,282,470 |
| Mar 12, 2026 | 11.43 | 11.46 | 11.39 | 11.44 | 11.44 | -0.36% | 15,275,870 |
| Mar 11, 2026 | 11.52 | 11.53 | 11.46 | 11.48 | 11.48 | 0.20% | 21,686,170 |
| Mar 10, 2026 | 11.43 | 11.49 | 11.43 | 11.46 | 11.46 | 0.80% | 20,582,330 |
| Mar 9, 2026 | 11.37 | 11.45 | 11.29 | 11.37 | 11.37 | -0.04% | 48,153,030 |
| Mar 6, 2026 | 11.33 | 11.44 | 11.33 | 11.37 | 11.37 | -0.85% | 29,089,050 |
| Mar 5, 2026 | 11.50 | 11.51 | 11.38 | 11.47 | 11.47 | -0.13% | 34,527,550 |
| Mar 4, 2026 | 11.50 | 11.59 | 11.43 | 11.48 | 11.48 | -2.45% | 56,276,550 |
| Mar 3, 2026 | 11.91 | 11.92 | 11.72 | 11.77 | 11.77 | -1.33% | 63,974,070 |
| Mar 2, 2026 | 11.89 | 11.93 | 11.72 | 11.93 | 11.93 | 4.36% | 49,517,106 |
| Feb 27, 2026 | 11.41 | 11.45 | 11.41 | 11.43 | 11.43 | 0.18% | 18,331,780 |
| Feb 26, 2026 | 11.44 | 11.44 | 11.39 | 11.41 | 11.41 | -0.35% | 19,813,220 |
| Feb 25, 2026 | 11.45 | 11.49 | 11.42 | 11.45 | 11.45 | 0.04% | 32,667,300 |
| Feb 24, 2026 | 11.40 | 11.50 | 11.40 | 11.45 | 11.45 | 3.53% | 43,040,300 |
| Feb 13, 2026 | 11.05 | 11.10 | 10.98 | 11.06 | 11.06 | -1.35% | 58,547,040 |
| Feb 12, 2026 | 11.21 | 11.24 | 11.20 | 11.21 | 11.21 | -0.30% | 34,449,230 |
| Feb 11, 2026 | 11.20 | 11.24 | 11.19 | 11.24 | 11.24 | 0.73% | 33,434,120 |
| Feb 10, 2026 | 11.19 | 11.22 | 11.14 | 11.16 | 11.16 | -0.40% | 37,511,240 |
| Feb 9, 2026 | 11.20 | 11.24 | 11.10 | 11.20 | 11.20 | 3.46% | 66,906,450 |
| Feb 6, 2026 | 10.52 | 11.00 | 10.52 | 10.83 | 10.83 | -1.52% | 117,324,600 |
| Feb 5, 2026 | 11.10 | 11.18 | 10.77 | 11.00 | 11.00 | -3.20% | 134,787,500 |
| Feb 4, 2026 | 11.36 | 11.40 | 11.21 | 11.36 | 11.36 | 4.31% | 105,983,200 |
| Feb 3, 2026 | 10.90 | 10.93 | 10.57 | 10.89 | 10.89 | 4.99% | 106,356,400 |
| Feb 2, 2026 | 10.37 | 10.73 | 10.37 | 10.37 | 10.37 | -10.00% | 79,428,640 |
| Jan 30, 2026 | 11.98 | 12.10 | 11.45 | 11.53 | 11.53 | -7.43% | 121,961,200 |
| Jan 29, 2026 | 12.36 | 12.54 | 12.35 | 12.45 | 12.45 | 5.54% | 99,151,270 |
| Jan 28, 2026 | 11.60 | 11.80 | 11.60 | 11.80 | 11.80 | 3.27% | 55,367,012 |
| Jan 27, 2026 | 11.36 | 11.44 | 11.33 | 11.42 | 11.42 | 0.38% | 34,110,390 |
| Jan 26, 2026 | 11.40 | 11.45 | 11.32 | 11.38 | 11.38 | 2.52% | 46,415,890 |
| Jan 23, 2026 | 11.06 | 11.12 | 11.06 | 11.10 | 11.10 | 2.72% | 24,775,130 |
| Jan 22, 2026 | 10.76 | 10.81 | 10.68 | 10.81 | 10.81 | -0.39% | 40,812,690 |
| Jan 21, 2026 | 10.89 | 10.94 | 10.79 | 10.85 | 10.85 | 2.94% | 53,125,640 |
| Jan 20, 2026 | 10.46 | 10.54 | 10.43 | 10.54 | 10.54 | 0.79% | 20,468,940 |
| Jan 19, 2026 | 10.42 | 10.46 | 10.41 | 10.45 | 10.45 | 1.51% | 20,097,060 |
| Jan 16, 2026 | 10.31 | 10.32 | 10.27 | 10.30 | 10.30 | -0.12% | 20,696,420 |
| Jan 15, 2026 | 10.30 | 10.33 | 10.26 | 10.31 | 10.31 | -0.51% | 28,994,640 |
| Jan 14, 2026 | 10.31 | 10.37 | 10.31 | 10.36 | 10.36 | 1.31% | 38,369,500 |
| Jan 13, 2026 | 10.22 | 10.27 | 10.21 | 10.23 | 10.23 | 0.17% | 20,697,470 |
| Jan 12, 2026 | 10.22 | 10.23 | 10.17 | 10.21 | 10.21 | 1.91% | 16,034,000 |
| Jan 9, 2026 | 9.96 | 10.02 | 9.96 | 10.02 | 10.02 | 0.81% | 15,293,480 |
| Jan 8, 2026 | 9.98 | 9.99 | 9.90 | 9.94 | 9.94 | -0.08% | 32,665,300 |
| Jan 7, 2026 | 10.01 | 10.03 | 9.94 | 9.95 | 9.95 | -0.60% | 28,291,400 |
| Jan 6, 2026 | 9.96 | 10.04 | 9.95 | 10.01 | 10.01 | 0.94% | 27,584,410 |
| Jan 5, 2026 | 9.84 | 9.92 | 9.84 | 9.92 | 9.92 | 2.04% | 39,803,780 |
| Dec 31, 2025 | 9.78 | 9.81 | 9.60 | 9.72 | 9.72 | -0.72% | 49,589,480 |
| Dec 30, 2025 | 9.70 | 9.82 | 9.69 | 9.79 | 9.79 | -2.07% | 30,122,000 |
| Dec 29, 2025 | 10.07 | 10.10 | 9.98 | 9.99 | 9.99 | -0.86% | 33,119,600 |
| Dec 26, 2025 | 10.13 | 10.13 | 10.05 | 10.08 | 10.08 | 0.84% | 24,442,290 |
| Dec 25, 2025 | 10.00 | 10.01 | 9.97 | 10.00 | 10.00 | -0.76% | 15,240,690 |
| Dec 24, 2025 | 10.16 | 10.16 | 10.04 | 10.07 | 10.07 | 0.06% | 27,162,340 |