ChinaAMC Gold ETF (SHA:518850)
China · Delayed Price · Currency is CNY 8.95
-0.07 (-0.76%)
At close: Sep 22, 2026
SHA:518850 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 9.03 | 9.03 | 8.95 | 8.95 | 8.95 | -0.76% | 54,415,300 |
| Sep 21, 2026 | 9.08 | 9.09 | 9.01 | 9.02 | 9.02 | -0.87% | 51,547,149 |
| Sep 18, 2026 | 9.05 | 9.12 | 8.99 | 9.10 | 9.10 | 1.76% | 65,588,202 |
| Sep 17, 2026 | 8.95 | 8.98 | 8.88 | 8.95 | 8.95 | -0.61% | 57,349,056 |
| Sep 16, 2026 | 8.92 | 9.02 | 8.90 | 9.00 | 9.00 | 0.89% | 101,929,500 |
| Sep 15, 2026 | 8.95 | 8.97 | 8.91 | 8.92 | 8.92 | -0.57% | 40,472,699 |
| Sep 14, 2026 | 9.00 | 9.04 | 8.97 | 8.97 | 8.97 | -0.68% | 58,307,100 |
| Sep 11, 2026 | 9.00 | 9.06 | 8.95 | 9.03 | 9.03 | -1.59% | 78,780,900 |
| Sep 10, 2026 | 9.16 | 9.20 | 9.14 | 9.18 | 9.18 | 0.51% | 46,286,300 |
| Sep 9, 2026 | 9.08 | 9.15 | 9.06 | 9.13 | 9.13 | -0.15% | 52,743,200 |
| Sep 8, 2026 | 9.19 | 9.22 | 9.13 | 9.15 | 9.15 | 0.31% | 53,025,400 |
| Sep 7, 2026 | 9.12 | 9.17 | 9.10 | 9.12 | 9.12 | -1.50% | 71,353,100 |
| Sep 4, 2026 | 9.30 | 9.31 | 9.26 | 9.26 | 9.26 | 0.63% | 50,789,139 |
| Sep 3, 2026 | 9.15 | 9.23 | 9.15 | 9.20 | 9.20 | 2.17% | 66,836,198 |
| Sep 2, 2026 | 9.01 | 9.01 | 8.93 | 9.00 | 9.00 | -2.24% | 102,053,700 |
| Sep 1, 2026 | 9.23 | 9.25 | 9.20 | 9.21 | 9.21 | -0.20% | 56,177,020 |
| Aug 31, 2026 | 9.27 | 9.28 | 9.14 | 9.23 | 9.23 | -3.60% | 110,886,921 |
| Aug 28, 2026 | 9.54 | 9.57 | 9.49 | 9.57 | 9.57 | 0.34% | 47,378,700 |
| Aug 27, 2026 | 9.60 | 9.64 | 9.54 | 9.54 | 9.54 | -0.73% | 64,595,800 |
| Aug 26, 2026 | 9.63 | 9.69 | 9.60 | 9.61 | 9.61 | -0.21% | 59,522,079 |
| Aug 25, 2026 | 9.71 | 9.72 | 9.59 | 9.63 | 9.63 | -0.28% | 116,562,717 |
| Aug 24, 2026 | 9.59 | 9.68 | 9.58 | 9.66 | 9.66 | 1.88% | 94,687,100 |
| Aug 21, 2026 | 9.39 | 9.49 | 9.39 | 9.48 | 9.48 | 1.67% | 72,813,896 |
| Aug 20, 2026 | 9.33 | 9.35 | 9.29 | 9.32 | 9.32 | 2.86% | 70,352,900 |
| Aug 19, 2026 | 9.06 | 9.10 | 9.04 | 9.07 | 9.07 | -1.13% | 41,834,100 |
| Aug 18, 2026 | 9.20 | 9.21 | 9.14 | 9.17 | 9.17 | 0.10% | 38,005,119 |
| Aug 17, 2026 | 9.18 | 9.18 | 9.14 | 9.16 | 9.16 | 1.41% | 43,906,108 |
| Aug 14, 2026 | 9.01 | 9.04 | 8.98 | 9.03 | 9.03 | -1.09% | 62,052,329 |
| Aug 13, 2026 | 9.22 | 9.23 | 9.11 | 9.13 | 9.13 | -0.64% | 75,546,401 |
| Aug 12, 2026 | 9.15 | 9.21 | 9.14 | 9.19 | 9.19 | 1.02% | 96,011,800 |
| Aug 11, 2026 | 9.20 | 9.25 | 9.09 | 9.10 | 9.10 | 0.09% | 101,226,300 |
| Aug 10, 2026 | 9.02 | 9.09 | 9.00 | 9.09 | 9.09 | 1.24% | 73,218,300 |
| Aug 7, 2026 | 8.86 | 8.98 | 8.86 | 8.98 | 8.98 | 1.13% | 71,085,434 |
| Aug 6, 2026 | 9.10 | 9.10 | 8.87 | 8.88 | 8.88 | 1.72% | 128,566,149 |
| Aug 5, 2026 | 8.54 | 8.73 | 8.53 | 8.73 | 8.73 | 2.80% | 85,534,595 |
| Aug 4, 2026 | 8.49 | 8.51 | 8.48 | 8.49 | 8.49 | -0.08% | 22,178,500 |
| Aug 3, 2026 | 8.49 | 8.51 | 8.46 | 8.50 | 8.50 | -0.20% | 30,933,265 |
| Jul 31, 2026 | 8.54 | 8.55 | 8.51 | 8.52 | 8.52 | 0.80% | 30,648,500 |
| Jul 30, 2026 | 8.54 | 8.57 | 8.43 | 8.45 | 8.45 | -0.31% | 47,103,200 |
| Jul 29, 2026 | 8.43 | 8.48 | 8.43 | 8.47 | 8.47 | -0.09% | 30,141,000 |
| Jul 28, 2026 | 8.49 | 8.49 | 8.45 | 8.48 | 8.48 | -1.20% | 19,403,000 |
| Jul 27, 2026 | 8.58 | 8.61 | 8.56 | 8.59 | 8.59 | 1.38% | 36,104,500 |
| Jul 24, 2026 | 8.48 | 8.50 | 8.44 | 8.47 | 8.47 | -2.01% | 33,141,600 |
| Jul 23, 2026 | 8.69 | 8.69 | 8.63 | 8.64 | 8.64 | 0.03% | 49,789,124 |
| Jul 22, 2026 | 8.65 | 8.70 | 8.63 | 8.64 | 8.64 | 1.08% | 66,050,000 |
| Jul 21, 2026 | 8.44 | 8.56 | 8.43 | 8.55 | 8.55 | 1.76% | 49,049,359 |
| Jul 20, 2026 | 8.39 | 8.44 | 8.38 | 8.40 | 8.40 | 0.10% | 28,565,700 |
| Jul 17, 2026 | 8.37 | 8.41 | 8.34 | 8.39 | 8.39 | -0.60% | 46,122,526 |
| Jul 16, 2026 | 8.46 | 8.48 | 8.43 | 8.44 | 8.44 | -0.12% | 25,659,222 |
| Jul 15, 2026 | 8.50 | 8.50 | 8.43 | 8.45 | 8.45 | - | 22,802,019 |