Ccb Principal Asset Management Co., Ltd. - Shanghai Gold ETF (SHA:518860)
China · Delayed Price · Currency is CNY 8.91
+0.03 (0.29%)
At close: Sep 23, 2026
SHA:518860 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 8.94 | 8.95 | 8.91 | 8.92 | 8.92 | 0.33% | 6,137,000 |
| Sep 22, 2026 | 8.95 | 9.08 | 8.88 | 8.89 | 8.89 | -0.64% | 17,993,400 |
| Sep 21, 2026 | 9.02 | 9.02 | 8.94 | 8.95 | 8.95 | -0.82% | 9,105,200 |
| Sep 18, 2026 | 9.00 | 9.04 | 8.92 | 9.02 | 9.02 | 1.59% | 8,094,400 |
| Sep 17, 2026 | 8.84 | 8.91 | 8.81 | 8.88 | 8.88 | -0.46% | 5,145,000 |
| Sep 16, 2026 | 8.83 | 8.95 | 8.83 | 8.92 | 8.92 | 0.83% | 6,466,300 |
| Sep 15, 2026 | 8.89 | 8.90 | 8.83 | 8.85 | 8.85 | -0.65% | 4,899,500 |
| Sep 14, 2026 | 8.96 | 8.97 | 8.90 | 8.90 | 8.90 | -0.66% | 7,368,100 |
| Sep 11, 2026 | 8.90 | 8.99 | 8.88 | 8.96 | 8.96 | -1.66% | 10,323,600 |
| Sep 10, 2026 | 9.10 | 9.13 | 9.07 | 9.11 | 9.11 | 0.58% | 10,763,900 |
| Sep 9, 2026 | 8.99 | 9.07 | 8.99 | 9.06 | 9.06 | -0.11% | 5,115,500 |
| Sep 8, 2026 | 9.11 | 9.14 | 9.06 | 9.07 | 9.07 | 0.35% | 5,850,600 |
| Sep 7, 2026 | 9.02 | 9.09 | 9.02 | 9.04 | 9.04 | -1.49% | 5,795,500 |
| Sep 4, 2026 | 9.27 | 9.27 | 9.18 | 9.18 | 9.18 | 0.64% | 6,013,500 |
| Sep 3, 2026 | 9.06 | 9.15 | 9.06 | 9.12 | 9.12 | 2.22% | 7,597,800 |
| Sep 2, 2026 | 8.95 | 8.95 | 8.85 | 8.92 | 8.92 | -2.30% | 7,810,500 |
| Sep 1, 2026 | 9.15 | 9.17 | 9.12 | 9.13 | 9.13 | -0.25% | 8,150,400 |
| Aug 31, 2026 | 9.19 | 9.19 | 9.07 | 9.15 | 9.15 | -3.60% | 10,846,400 |
| Aug 28, 2026 | 9.47 | 9.50 | 9.42 | 9.50 | 9.50 | 0.33% | 4,860,500 |
| Aug 27, 2026 | 9.51 | 9.56 | 9.46 | 9.46 | 9.46 | -0.73% | 7,223,500 |
| Aug 26, 2026 | 9.55 | 9.61 | 9.50 | 9.53 | 9.53 | -0.18% | 5,266,600 |
| Aug 25, 2026 | 9.62 | 9.63 | 9.52 | 9.55 | 9.55 | -0.23% | 11,951,200 |
| Aug 24, 2026 | 9.55 | 9.60 | 9.49 | 9.57 | 9.57 | 1.82% | 9,420,400 |
| Aug 21, 2026 | 9.30 | 9.41 | 9.30 | 9.40 | 9.40 | 1.50% | 4,759,700 |
| Aug 20, 2026 | 9.24 | 9.30 | 9.23 | 9.26 | 9.26 | 2.99% | 5,444,800 |
| Aug 19, 2026 | 8.98 | 9.03 | 8.96 | 8.99 | 8.99 | -1.18% | 6,253,100 |
| Aug 18, 2026 | 9.13 | 9.16 | 9.07 | 9.10 | 9.10 | 0.14% | 4,494,300 |
| Aug 17, 2026 | 9.10 | 9.14 | 9.07 | 9.09 | 9.09 | 1.36% | 6,356,900 |
| Aug 14, 2026 | 8.98 | 8.98 | 8.91 | 8.97 | 8.97 | -1.08% | 5,411,800 |
| Aug 13, 2026 | 9.22 | 9.22 | 9.04 | 9.06 | 9.06 | -1.60% | 7,825,800 |
| Aug 12, 2026 | 9.07 | 9.25 | 9.07 | 9.21 | 9.21 | 1.96% | 10,451,300 |
| Aug 11, 2026 | 9.20 | 9.20 | 9.02 | 9.03 | 9.03 | 0.14% | 10,260,200 |
| Aug 10, 2026 | 8.93 | 9.02 | 8.92 | 9.02 | 9.02 | 1.27% | 4,018,900 |
| Aug 7, 2026 | 8.78 | 8.91 | 8.78 | 8.91 | 8.91 | 1.12% | 4,482,900 |
| Aug 6, 2026 | 8.91 | 8.94 | 8.80 | 8.81 | 8.81 | 1.76% | 6,189,500 |
| Aug 5, 2026 | 8.49 | 8.67 | 8.46 | 8.66 | 8.66 | 2.75% | 9,442,500 |
| Aug 4, 2026 | 8.44 | 8.44 | 8.41 | 8.43 | 8.43 | -0.13% | 2,428,100 |
| Aug 3, 2026 | 8.45 | 8.45 | 8.40 | 8.44 | 8.44 | -0.21% | 2,822,600 |
| Jul 31, 2026 | 8.51 | 8.51 | 8.44 | 8.45 | 8.45 | 0.81% | 2,031,800 |
| Jul 30, 2026 | 8.49 | 8.51 | 8.37 | 8.39 | 8.39 | -0.40% | 3,737,900 |
| Jul 29, 2026 | 8.39 | 8.42 | 8.36 | 8.42 | 8.42 | -0.17% | 1,874,600 |
| Jul 28, 2026 | 8.44 | 8.44 | 8.39 | 8.43 | 8.43 | -0.99% | 1,476,300 |
| Jul 27, 2026 | 8.49 | 8.55 | 8.49 | 8.52 | 8.52 | 1.36% | 1,301,600 |
| Jul 24, 2026 | 8.40 | 8.46 | 8.37 | 8.40 | 8.40 | -2.06% | 5,219,600 |
| Jul 23, 2026 | 8.60 | 8.61 | 8.56 | 8.58 | 8.58 | 0.08% | 3,340,700 |
| Jul 22, 2026 | 8.54 | 8.63 | 8.54 | 8.57 | 8.57 | 1.07% | 3,879,900 |
| Jul 21, 2026 | 8.37 | 8.49 | 8.37 | 8.48 | 8.48 | 1.80% | 2,613,600 |
| Jul 20, 2026 | 8.34 | 8.38 | 8.32 | 8.33 | 8.33 | 0.01% | 3,144,300 |
| Jul 17, 2026 | 8.35 | 8.35 | 8.28 | 8.33 | 8.33 | -0.69% | 5,420,500 |
| Jul 16, 2026 | 8.40 | 8.42 | 8.37 | 8.39 | 8.39 | - | 2,499,200 |