Guotai Gold ETF (SHA:518800)
China · Delayed Price · Currency is CNY 9.33
+0.04 (0.39%)
At close: Sep 23, 2026
SHA:518800 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 9.34 | 9.35 | 9.32 | 9.33 | 9.33 | 0.39% | 78,666,612 |
| Sep 22, 2026 | 9.36 | 9.37 | 9.28 | 9.29 | 9.29 | -0.76% | 88,389,842 |
| Sep 21, 2026 | 9.43 | 9.43 | 9.35 | 9.36 | 9.36 | -0.95% | 61,289,071 |
| Sep 18, 2026 | 9.38 | 9.46 | 9.33 | 9.45 | 9.45 | 1.78% | 82,496,933 |
| Sep 17, 2026 | 9.30 | 9.32 | 9.21 | 9.29 | 9.29 | -0.50% | 78,425,735 |
| Sep 16, 2026 | 9.26 | 9.36 | 9.23 | 9.33 | 9.33 | 0.79% | 87,639,495 |
| Sep 15, 2026 | 9.28 | 9.31 | 9.24 | 9.26 | 9.26 | -0.53% | 57,506,015 |
| Sep 14, 2026 | 9.33 | 9.38 | 9.31 | 9.31 | 9.31 | -0.69% | 63,590,108 |
| Sep 11, 2026 | 9.34 | 9.40 | 9.28 | 9.37 | 9.37 | -1.61% | 80,655,867 |
| Sep 10, 2026 | 9.50 | 9.55 | 9.49 | 9.53 | 9.53 | 0.52% | 57,084,191 |
| Sep 9, 2026 | 9.42 | 9.49 | 9.40 | 9.48 | 9.48 | -0.07% | 47,605,268 |
| Sep 8, 2026 | 9.55 | 9.57 | 9.48 | 9.49 | 9.49 | 0.26% | 53,952,418 |
| Sep 7, 2026 | 9.47 | 9.52 | 9.45 | 9.46 | 9.46 | -1.50% | 46,717,633 |
| Sep 4, 2026 | 9.65 | 9.67 | 9.60 | 9.60 | 9.60 | 0.61% | 47,360,017 |
| Sep 3, 2026 | 9.50 | 9.58 | 9.49 | 9.55 | 9.55 | 2.25% | 94,470,271 |
| Sep 2, 2026 | 9.36 | 9.36 | 9.26 | 9.34 | 9.34 | -2.31% | 73,678,225 |
| Sep 1, 2026 | 9.57 | 9.60 | 9.55 | 9.56 | 9.56 | -0.18% | 44,408,741 |
| Aug 31, 2026 | 9.62 | 9.62 | 9.48 | 9.57 | 9.57 | -3.62% | 92,941,095 |
| Aug 28, 2026 | 9.90 | 9.93 | 9.85 | 9.93 | 9.93 | 0.31% | 52,862,548 |
| Aug 27, 2026 | 9.96 | 10.00 | 9.90 | 9.90 | 9.90 | -0.69% | 64,806,067 |
| Aug 26, 2026 | 10.00 | 10.05 | 9.96 | 9.97 | 9.97 | -0.24% | 72,708,332 |
| Aug 25, 2026 | 10.07 | 10.09 | 9.96 | 10.00 | 10.00 | -0.31% | 109,827,258 |
| Aug 24, 2026 | 9.99 | 10.05 | 9.94 | 10.03 | 10.03 | 1.92% | 99,674,239 |
| Aug 21, 2026 | 9.77 | 9.84 | 9.75 | 9.84 | 9.84 | 1.64% | 105,660,084 |
| Aug 20, 2026 | 9.64 | 9.70 | 9.64 | 9.68 | 9.68 | 2.92% | 89,621,428 |
| Aug 19, 2026 | 9.38 | 9.45 | 9.38 | 9.40 | 9.40 | -1.18% | 55,419,740 |
| Aug 18, 2026 | 9.55 | 9.57 | 9.49 | 9.52 | 9.52 | 0.08% | 84,012,421 |
| Aug 17, 2026 | 9.53 | 9.54 | 9.49 | 9.51 | 9.51 | 1.40% | 54,610,175 |
| Aug 14, 2026 | 9.33 | 9.38 | 9.32 | 9.38 | 9.38 | -1.04% | 68,652,920 |
| Aug 13, 2026 | 9.56 | 9.59 | 9.45 | 9.48 | 9.48 | -0.70% | 62,785,292 |
| Aug 12, 2026 | 9.50 | 9.56 | 9.49 | 9.54 | 9.54 | 1.04% | 88,031,822 |
| Aug 11, 2026 | 9.56 | 9.61 | 9.44 | 9.45 | 9.45 | 0.08% | 96,612,108 |
| Aug 10, 2026 | 9.35 | 9.44 | 9.34 | 9.44 | 9.44 | 1.30% | 58,110,805 |
| Aug 7, 2026 | 9.22 | 9.32 | 9.20 | 9.32 | 9.32 | 1.07% | 60,647,639 |
| Aug 6, 2026 | 9.33 | 9.34 | 9.21 | 9.22 | 9.22 | 1.80% | 106,096,527 |
| Aug 5, 2026 | 8.87 | 9.06 | 8.85 | 9.05 | 9.05 | 2.71% | 91,854,129 |
| Aug 4, 2026 | 8.80 | 8.83 | 8.80 | 8.82 | 8.82 | -0.06% | 40,272,874 |
| Aug 3, 2026 | 8.81 | 8.84 | 8.79 | 8.82 | 8.82 | -0.25% | 37,068,876 |
| Jul 31, 2026 | 8.87 | 8.88 | 8.83 | 8.84 | 8.84 | 0.80% | 44,491,113 |
| Jul 30, 2026 | 8.88 | 8.89 | 8.76 | 8.77 | 8.77 | -0.28% | 72,969,067 |
| Jul 29, 2026 | 8.75 | 8.80 | 8.75 | 8.80 | 8.80 | -0.09% | 31,271,232 |
| Jul 28, 2026 | 8.81 | 8.81 | 8.78 | 8.81 | 8.81 | -1.17% | 35,092,959 |
| Jul 27, 2026 | 8.91 | 8.94 | 8.89 | 8.91 | 8.91 | 1.40% | 28,762,764 |
| Jul 24, 2026 | 8.80 | 8.83 | 8.76 | 8.79 | 8.79 | -2.07% | 47,476,724 |
| Jul 23, 2026 | 9.01 | 9.02 | 8.95 | 8.97 | 8.97 | 0.03% | 44,843,510 |
| Jul 22, 2026 | 8.95 | 9.03 | 8.95 | 8.97 | 8.97 | 1.07% | 60,607,526 |
| Jul 21, 2026 | 8.75 | 8.89 | 8.75 | 8.87 | 8.87 | 1.74% | 38,865,281 |
| Jul 20, 2026 | 8.71 | 8.77 | 8.70 | 8.72 | 8.72 | 0.14% | 47,866,803 |
| Jul 17, 2026 | 8.70 | 8.73 | 8.66 | 8.71 | 8.71 | -0.62% | 54,212,996 |
| Jul 16, 2026 | 8.78 | 8.80 | 8.75 | 8.76 | 8.76 | -0.15% | 43,121,998 |