Hua An Yifu Gold ETF (SHA:518880)
China · Delayed Price · Currency is CNY 7.43
+0.05 (0.66%)
At close: Aug 25, 2025, 2:57 PM CST
SHA:518880 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 7.48 | 7.49 | 7.48 | 7.49 | - | 0.24% | 217,764,686 |
| Aug 28, 2025 | 7.46 | 7.47 | 7.46 | 7.47 | - | 0.24% | 223,107,284 |
| Aug 27, 2025 | 7.46 | 7.46 | 7.44 | 7.45 | - | 0.01% | 235,912,901 |
| Aug 26, 2025 | 7.44 | 7.45 | 7.44 | 7.45 | - | 0.30% | 293,532,600 |
| Aug 25, 2025 | 7.42 | 7.43 | 7.42 | 7.43 | - | 0.66% | 288,572,434 |
| Aug 22, 2025 | 7.40 | 7.40 | 7.37 | 7.38 | - | -0.22% | 194,928,678 |
| Aug 21, 2025 | 7.40 | 7.41 | 7.39 | 7.39 | - | 0.27% | 223,292,731 |
| Aug 20, 2025 | 7.36 | 7.38 | 7.35 | 7.37 | - | -0.23% | 204,963,900 |
| Aug 19, 2025 | 7.39 | 7.40 | 7.39 | 7.39 | - | -0.30% | 182,699,299 |
| Aug 18, 2025 | 7.40 | 7.43 | 7.39 | 7.41 | - | 0.16% | 228,171,106 |
| Aug 15, 2025 | 7.38 | 7.41 | 7.38 | 7.40 | - | -0.31% | 208,044,000 |
| Aug 14, 2025 | 7.43 | 7.44 | 7.41 | 7.42 | - | 0.12% | 228,780,544 |
| Aug 13, 2025 | 7.40 | 7.42 | 7.39 | 7.42 | - | 0.22% | 230,600,612 |
| Aug 12, 2025 | 7.41 | 7.42 | 7.39 | 7.40 | - | -0.40% | 281,491,669 |
| Aug 11, 2025 | 7.45 | 7.46 | 7.42 | 7.43 | - | -1.05% | 359,688,810 |
| Aug 8, 2025 | 7.49 | 7.51 | 7.49 | 7.51 | - | 0.32% | 338,060,349 |
| Aug 7, 2025 | 7.47 | 7.49 | 7.46 | 7.48 | - | 0.21% | 313,642,201 |
| Aug 6, 2025 | 7.47 | 7.48 | 7.46 | 7.47 | - | 0.17% | 266,181,951 |
| Aug 5, 2025 | 7.48 | 7.49 | 7.45 | 7.46 | - | 0.12% | 322,458,715 |
| Aug 4, 2025 | 7.43 | 7.45 | 7.43 | 7.45 | - | 1.28% | 426,113,592 |
| Aug 1, 2025 | 7.34 | 7.37 | 7.33 | 7.35 | - | 0.03% | 192,399,599 |
| Jul 31, 2025 | 7.33 | 7.36 | 7.32 | 7.35 | - | -0.37% | 304,165,711 |
| Jul 30, 2025 | 7.39 | 7.39 | 7.37 | 7.38 | - | 0.19% | 281,773,628 |
| Jul 29, 2025 | 7.35 | 7.37 | 7.35 | 7.36 | - | -0.34% | 263,161,641 |
| Jul 28, 2025 | 7.38 | 7.40 | 7.37 | 7.39 | - | -0.28% | 284,143,328 |
| Jul 25, 2025 | 7.42 | 7.42 | 7.40 | 7.41 | - | -0.20% | 254,762,663 |
| Jul 24, 2025 | 7.46 | 7.46 | 7.42 | 7.42 | - | -1.64% | 440,510,942 |
| Jul 23, 2025 | 7.54 | 7.55 | 7.53 | 7.55 | - | 0.99% | 314,107,164 |
| Jul 22, 2025 | 7.48 | 7.49 | 7.47 | 7.47 | - | 0.38% | 362,003,425 |
| Jul 21, 2025 | 7.43 | 7.45 | 7.42 | 7.45 | - | 0.58% | 300,457,429 |
| Jul 18, 2025 | 7.39 | 7.41 | 7.39 | 7.40 | - | 0.08% | 184,028,487 |
| Jul 17, 2025 | 7.40 | 7.41 | 7.39 | 7.40 | - | -0.07% | 208,316,994 |
| Jul 16, 2025 | 7.39 | 7.41 | 7.38 | 7.40 | - | -0.46% | 239,071,350 |
| Jul 15, 2025 | 7.41 | 7.45 | 7.40 | 7.44 | - | -0.05% | 268,931,110 |
| Jul 14, 2025 | 7.43 | 7.45 | 7.41 | 7.44 | - | 0.87% | 267,188,547 |
| Jul 11, 2025 | 7.38 | 7.39 | 7.37 | 7.38 | - | 0.07% | 261,655,404 |
| Jul 10, 2025 | 7.37 | 7.38 | 7.36 | 7.37 | - | 0.78% | 302,003,773 |
| Jul 9, 2025 | 7.35 | 7.35 | 7.30 | 7.31 | - | -1.14% | 425,534,100 |
| Jul 8, 2025 | 7.40 | 7.41 | 7.39 | 7.40 | - | 0.58% | 217,899,576 |
| Jul 7, 2025 | 7.35 | 7.37 | 7.34 | 7.36 | - | -0.70% | 281,784,400 |
| Jul 4, 2025 | 7.40 | 7.41 | 7.38 | 7.41 | - | -0.51% | 257,229,100 |
| Jul 3, 2025 | 7.41 | 7.45 | 7.41 | 7.45 | - | 0.69% | 295,990,300 |
| Jul 2, 2025 | 7.40 | 7.42 | 7.38 | 7.39 | - | -0.04% | 291,654,800 |
| Jul 1, 2025 | 7.36 | 7.40 | 7.35 | 7.40 | - | 1.13% | 347,867,947 |
| Jun 30, 2025 | 7.30 | 7.32 | 7.27 | 7.31 | - | -0.16% | 336,657,400 |
| Jun 27, 2025 | 7.37 | 7.38 | 7.31 | 7.33 | - | -1.07% | 455,853,400 |
| Jun 26, 2025 | 7.39 | 7.41 | 7.39 | 7.41 | - | 0.18% | 277,147,880 |
| Jun 25, 2025 | 7.38 | 7.40 | 7.38 | 7.39 | - | 0.27% | 284,710,700 |
| Jun 24, 2025 | 7.43 | 7.44 | 7.35 | 7.37 | - | -1.23% | 581,647,312 |
| Jun 23, 2025 | 7.45 | 7.49 | 7.44 | 7.46 | - | 0.38% | 368,519,740 |