Hua An Yifu Gold ETF (SHA:518880)
China · Delayed Price · Currency is CNY 9.45
-0.06 (-0.61%)
May 26, 2026, 4:00 PM EDT
SHA:518880 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 9.42 | 9.43 | 9.34 | 9.35 | 9.35 | -1.15% | 324,668,200 |
| May 26, 2026 | 9.48 | 9.49 | 9.44 | 9.45 | 9.45 | -0.61% | 220,861,400 |
| May 25, 2026 | 9.53 | 9.54 | 9.49 | 9.51 | 9.51 | 0.54% | 238,605,900 |
| May 22, 2026 | 9.46 | 9.47 | 9.42 | 9.46 | 9.46 | 0.12% | 271,569,600 |
| May 21, 2026 | 9.53 | 9.54 | 9.45 | 9.45 | 9.45 | 0.89% | 337,773,000 |
| May 20, 2026 | 9.40 | 9.40 | 9.33 | 9.37 | 9.37 | -1.56% | 546,321,400 |
| May 19, 2026 | 9.52 | 9.55 | 9.49 | 9.52 | 9.52 | 0.02% | 264,376,400 |
| May 18, 2026 | 9.44 | 9.53 | 9.44 | 9.51 | 9.51 | -0.43% | 476,978,400 |
| May 15, 2026 | 9.65 | 9.66 | 9.53 | 9.55 | 9.55 | -2.46% | 649,877,600 |
| May 14, 2026 | 9.78 | 9.80 | 9.76 | 9.80 | 9.80 | -0.09% | 296,882,300 |
| May 13, 2026 | 9.82 | 9.83 | 9.78 | 9.80 | 9.80 | -0.02% | 298,307,300 |
| May 12, 2026 | 9.90 | 9.91 | 9.80 | 9.81 | 9.81 | 0.33% | 405,923,000 |
| May 11, 2026 | 9.83 | 9.83 | 9.71 | 9.77 | 9.77 | -1.07% | 447,587,600 |
| May 8, 2026 | 9.87 | 9.90 | 9.85 | 9.88 | 9.88 | -0.29% | 340,379,000 |
| May 7, 2026 | 9.87 | 9.93 | 9.84 | 9.91 | 9.91 | 1.21% | 438,005,700 |
| May 6, 2026 | 9.70 | 9.79 | 9.70 | 9.79 | 9.79 | 1.17% | 392,697,700 |
| Apr 30, 2026 | 9.63 | 9.68 | 9.58 | 9.68 | 9.68 | 0.43% | 404,662,900 |
| Apr 29, 2026 | 9.64 | 9.68 | 9.63 | 9.64 | 9.64 | -0.98% | 511,996,800 |
| Apr 28, 2026 | 9.85 | 9.85 | 9.71 | 9.73 | 9.73 | -1.67% | 376,104,300 |
| Apr 27, 2026 | 9.86 | 9.92 | 9.86 | 9.90 | 9.90 | 0.72% | 255,476,000 |
| Apr 24, 2026 | 9.89 | 9.89 | 9.81 | 9.83 | 9.83 | -0.75% | 314,190,200 |
| Apr 23, 2026 | 9.94 | 9.95 | 9.87 | 9.90 | 9.90 | -1.04% | 426,785,100 |
| Apr 22, 2026 | 9.97 | 10.01 | 9.97 | 10.00 | 10.00 | -0.06% | 364,219,700 |
| Apr 21, 2026 | 10.07 | 10.07 | 10.00 | 10.01 | 10.01 | -0.26% | 323,902,800 |
| Apr 20, 2026 | 10.04 | 10.08 | 10.01 | 10.04 | 10.04 | 0.07% | 355,833,400 |
| Apr 17, 2026 | 10.00 | 10.07 | 9.99 | 10.03 | 10.03 | -0.67% | 357,718,900 |
| Apr 16, 2026 | 10.10 | 10.11 | 10.07 | 10.10 | 10.10 | 0.33% | 376,243,700 |
| Apr 15, 2026 | 10.13 | 10.15 | 10.06 | 10.06 | 10.06 | 0.53% | 489,769,700 |
| Apr 14, 2026 | 10.00 | 10.01 | 9.97 | 10.01 | 10.01 | 0.88% | 422,160,400 |
| Apr 13, 2026 | 9.92 | 9.94 | 9.90 | 9.92 | 9.92 | -0.48% | 428,554,300 |
| Apr 10, 2026 | 10.00 | 10.03 | 9.95 | 9.97 | 9.97 | 0.65% | 577,695,300 |
| Apr 9, 2026 | 9.92 | 9.95 | 9.90 | 9.91 | 9.91 | -2.03% | 655,252,700 |
| Apr 8, 2026 | 10.10 | 10.15 | 10.06 | 10.11 | 10.11 | 2.81% | 994,347,900 |
| Apr 7, 2026 | 9.85 | 9.87 | 9.78 | 9.84 | 9.84 | 0.09% | 542,784,700 |
| Apr 3, 2026 | 9.91 | 9.91 | 9.79 | 9.83 | 9.83 | 0.92% | 424,296,200 |
| Apr 2, 2026 | 10.00 | 10.00 | 9.64 | 9.74 | 9.74 | -2.85% | 1,302,646,000 |
| Apr 1, 2026 | 9.95 | 10.03 | 9.91 | 10.02 | 10.02 | 3.35% | 835,670,800 |
| Mar 31, 2026 | 9.75 | 9.84 | 9.70 | 9.70 | 9.70 | 0.45% | 981,801,700 |
| Mar 30, 2026 | 9.50 | 9.70 | 9.47 | 9.66 | 9.66 | 1.71% | 1,046,745,000 |
| Mar 27, 2026 | 9.36 | 9.53 | 9.36 | 9.49 | 9.49 | 0.47% | 748,707,200 |
| Mar 26, 2026 | 9.63 | 9.64 | 9.36 | 9.45 | 9.45 | -1.98% | 1,107,621,000 |
| Mar 25, 2026 | 9.70 | 9.77 | 9.61 | 9.64 | 9.64 | 3.68% | 1,178,632,000 |
| Mar 24, 2026 | 9.21 | 9.30 | 9.11 | 9.30 | 9.30 | 4.00% | 1,490,516,000 |
| Mar 23, 2026 | 9.49 | 9.50 | 8.91 | 8.94 | 8.94 | -9.65% | 1,974,765,000 |
| Mar 20, 2026 | 9.90 | 10.07 | 9.88 | 9.90 | 9.90 | -2.27% | 1,191,784,000 |
| Mar 19, 2026 | 10.28 | 10.35 | 10.08 | 10.13 | 10.13 | -4.53% | 878,362,100 |
| Mar 18, 2026 | 10.64 | 10.64 | 10.57 | 10.61 | 10.61 | -0.29% | 354,427,300 |
| Mar 17, 2026 | 10.63 | 10.70 | 10.63 | 10.64 | 10.64 | -0.25% | 353,528,100 |
| Mar 16, 2026 | 10.63 | 10.70 | 10.61 | 10.66 | 10.66 | -1.28% | 478,924,600 |
| Mar 13, 2026 | 10.85 | 10.88 | 10.79 | 10.80 | 10.80 | -1.24% | 388,524,500 |