Fullgoal Shanghai Gold ETF (SHA:518680)
China · Delayed Price · Currency is CNY 9.28
-0.07 (-0.79%)
Sep 22, 2026, 4:00 PM EDT
SHA:518680 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 9.36 | 9.37 | 9.28 | 9.28 | 9.28 | -0.79% | 28,669,100 |
| Sep 21, 2026 | 9.42 | 9.42 | 9.34 | 9.36 | 9.36 | -0.84% | 28,657,400 |
| Sep 18, 2026 | 9.37 | 9.46 | 9.32 | 9.44 | 9.44 | 1.68% | 32,668,612 |
| Sep 17, 2026 | 9.28 | 9.31 | 9.21 | 9.28 | 9.28 | -0.51% | 29,515,258 |
| Sep 16, 2026 | 9.24 | 9.35 | 9.22 | 9.33 | 9.33 | 0.88% | 27,499,600 |
| Sep 15, 2026 | 9.27 | 9.30 | 9.24 | 9.25 | 9.25 | -0.57% | 19,458,396 |
| Sep 14, 2026 | 9.34 | 9.38 | 9.30 | 9.30 | 9.30 | -0.74% | 28,863,600 |
| Sep 11, 2026 | 9.33 | 9.39 | 9.27 | 9.37 | 9.37 | -1.58% | 81,271,800 |
| Sep 10, 2026 | 9.49 | 9.54 | 9.48 | 9.52 | 9.52 | 0.52% | 25,869,436 |
| Sep 9, 2026 | 9.41 | 9.48 | 9.40 | 9.47 | 9.47 | -0.09% | 20,967,100 |
| Sep 8, 2026 | 9.53 | 9.56 | 9.47 | 9.48 | 9.48 | 0.26% | 23,979,100 |
| Sep 7, 2026 | 9.45 | 9.51 | 9.44 | 9.46 | 9.46 | -1.50% | 26,373,492 |
| Sep 4, 2026 | 9.65 | 9.67 | 9.60 | 9.60 | 9.60 | 0.56% | 58,328,174 |
| Sep 3, 2026 | 9.46 | 9.57 | 9.46 | 9.55 | 9.55 | 2.34% | 38,101,100 |
| Sep 2, 2026 | 9.33 | 9.34 | 9.25 | 9.33 | 9.33 | -2.33% | 63,300,688 |
| Sep 1, 2026 | 9.57 | 9.59 | 9.54 | 9.55 | 9.55 | -0.13% | 25,341,600 |
| Aug 31, 2026 | 9.61 | 9.61 | 9.48 | 9.56 | 9.56 | -3.59% | 52,969,296 |
| Aug 28, 2026 | 9.89 | 9.92 | 9.84 | 9.92 | 9.92 | 0.24% | 25,281,256 |
| Aug 27, 2026 | 9.94 | 9.99 | 9.90 | 9.90 | 9.90 | -0.64% | 35,020,200 |
| Aug 26, 2026 | 9.99 | 10.04 | 9.95 | 9.96 | 9.96 | -0.26% | 26,058,700 |
| Aug 25, 2026 | 10.06 | 10.07 | 9.95 | 9.99 | 9.99 | -0.31% | 39,626,600 |
| Aug 24, 2026 | 9.96 | 10.04 | 9.92 | 10.02 | 10.02 | 1.90% | 82,670,292 |
| Aug 21, 2026 | 9.75 | 9.83 | 9.74 | 9.83 | 9.83 | 1.68% | 24,110,073 |
| Aug 20, 2026 | 9.69 | 9.70 | 9.64 | 9.67 | 9.67 | 2.86% | 25,357,800 |
| Aug 19, 2026 | 9.39 | 9.44 | 9.37 | 9.40 | 9.40 | -1.15% | 13,828,265 |
| Aug 18, 2026 | 9.54 | 9.55 | 9.48 | 9.51 | 9.51 | 0.08% | 10,006,996 |
| Aug 17, 2026 | 9.51 | 9.53 | 9.48 | 9.50 | 9.50 | 1.43% | 15,484,700 |
| Aug 14, 2026 | 9.33 | 9.37 | 9.31 | 9.37 | 9.37 | -1.07% | 17,409,200 |
| Aug 13, 2026 | 9.56 | 9.58 | 9.44 | 9.47 | 9.47 | -0.68% | 27,668,300 |
| Aug 12, 2026 | 9.49 | 9.55 | 9.48 | 9.53 | 9.53 | 1.05% | 23,930,093 |
| Aug 11, 2026 | 9.55 | 9.60 | 9.43 | 9.43 | 9.43 | 0.04% | 39,749,000 |
| Aug 10, 2026 | 9.35 | 9.43 | 9.33 | 9.43 | 9.43 | 1.34% | 18,945,044 |
| Aug 7, 2026 | 9.20 | 9.30 | 9.18 | 9.30 | 9.30 | 1.06% | 23,254,990 |
| Aug 6, 2026 | 9.33 | 9.33 | 9.20 | 9.21 | 9.21 | 1.76% | 26,711,433 |
| Aug 5, 2026 | 8.85 | 9.05 | 8.84 | 9.05 | 9.05 | 2.74% | 23,914,500 |
| Aug 4, 2026 | 8.80 | 8.82 | 8.79 | 8.81 | 8.81 | -0.09% | 8,310,900 |
| Aug 3, 2026 | 8.80 | 8.83 | 8.78 | 8.81 | 8.81 | -0.27% | 9,846,445 |
| Jul 31, 2026 | 8.86 | 8.87 | 8.82 | 8.84 | 8.84 | 0.87% | 11,317,200 |
| Jul 30, 2026 | 8.86 | 8.88 | 8.74 | 8.76 | 8.76 | -0.31% | 16,003,900 |
| Jul 29, 2026 | 8.74 | 8.79 | 8.74 | 8.79 | 8.79 | -0.11% | 9,614,154 |
| Jul 28, 2026 | 8.80 | 8.81 | 8.77 | 8.80 | 8.80 | -1.17% | 27,297,334 |
| Jul 27, 2026 | 8.92 | 8.93 | 8.88 | 8.90 | 8.90 | 1.39% | 7,680,788 |
| Jul 24, 2026 | 8.80 | 8.83 | 8.75 | 8.78 | 8.78 | -2.00% | 18,283,907 |
| Jul 23, 2026 | 9.00 | 9.01 | 8.95 | 8.96 | 8.96 | 0.02% | 9,719,996 |
| Jul 22, 2026 | 8.95 | 9.02 | 8.95 | 8.96 | 8.96 | 1.05% | 18,063,492 |
| Jul 21, 2026 | 8.74 | 8.87 | 8.74 | 8.86 | 8.86 | 1.79% | 18,592,888 |
| Jul 20, 2026 | 8.70 | 8.76 | 8.69 | 8.71 | 8.71 | 0.06% | 11,581,525 |
| Jul 17, 2026 | 8.69 | 8.72 | 8.65 | 8.70 | 8.70 | -0.59% | 13,694,538 |
| Jul 16, 2026 | 8.77 | 8.79 | 8.74 | 8.76 | 8.76 | -0.11% | 8,975,276 |
| Jul 15, 2026 | 8.79 | 8.83 | 8.74 | 8.77 | 8.77 | -0.02% | 10,558,070 |