Hua An Yifu Gold ETF (SHA:518880)
China · Delayed Price · Currency is CNY 8.90
+0.04 (0.43%)
At close: Sep 23, 2026
SHA:518880 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 8.91 | 8.92 | 8.89 | 8.90 | 8.90 | 0.43% | 319,067,431 |
| Sep 22, 2026 | 8.94 | 8.94 | 8.85 | 8.86 | 8.86 | -0.80% | 584,350,223 |
| Sep 21, 2026 | 8.98 | 8.99 | 8.92 | 8.93 | 8.93 | -0.88% | 423,980,512 |
| Sep 18, 2026 | 8.95 | 9.03 | 8.90 | 9.01 | 9.01 | 1.73% | 601,308,814 |
| Sep 17, 2026 | 8.86 | 8.89 | 8.79 | 8.86 | 8.86 | -0.55% | 572,748,159 |
| Sep 16, 2026 | 8.83 | 8.92 | 8.80 | 8.91 | 8.91 | 0.86% | 557,027,113 |
| Sep 15, 2026 | 8.85 | 8.88 | 8.81 | 8.83 | 8.83 | -0.52% | 411,399,421 |
| Sep 14, 2026 | 8.91 | 8.95 | 8.88 | 8.88 | 8.88 | -0.76% | 454,825,043 |
| Sep 11, 2026 | 8.90 | 8.96 | 8.85 | 8.94 | 8.94 | -1.54% | 617,832,329 |
| Sep 10, 2026 | 9.06 | 9.11 | 9.05 | 9.08 | 9.08 | 0.46% | 441,013,607 |
| Sep 9, 2026 | 8.97 | 9.05 | 8.97 | 9.04 | 9.04 | -0.07% | 448,699,652 |
| Sep 8, 2026 | 9.10 | 9.12 | 9.04 | 9.05 | 9.05 | 0.25% | 414,397,829 |
| Sep 7, 2026 | 9.02 | 9.08 | 9.01 | 9.02 | 9.02 | -1.53% | 501,577,786 |
| Sep 4, 2026 | 9.21 | 9.22 | 9.16 | 9.16 | 9.16 | 0.65% | 461,556,950 |
| Sep 3, 2026 | 9.05 | 9.14 | 9.05 | 9.11 | 9.11 | 2.28% | 651,064,968 |
| Sep 2, 2026 | 8.90 | 8.92 | 8.83 | 8.90 | 8.90 | -2.37% | 849,701,487 |
| Sep 1, 2026 | 9.13 | 9.16 | 9.11 | 9.12 | 9.12 | -0.19% | 451,044,854 |
| Aug 31, 2026 | 9.16 | 9.17 | 9.05 | 9.14 | 9.14 | -3.59% | 938,190,765 |
| Aug 28, 2026 | 9.44 | 9.48 | 9.40 | 9.48 | 9.48 | 0.31% | 473,701,359 |
| Aug 27, 2026 | 9.50 | 9.54 | 9.45 | 9.45 | 9.45 | -0.75% | 572,958,427 |
| Aug 26, 2026 | 9.54 | 9.59 | 9.50 | 9.52 | 9.52 | -0.17% | 571,279,384 |
| Aug 25, 2026 | 9.61 | 9.62 | 9.50 | 9.53 | 9.53 | -0.32% | 924,973,189 |
| Aug 24, 2026 | 9.49 | 9.58 | 9.48 | 9.56 | 9.56 | 1.87% | 913,632,792 |
| Aug 21, 2026 | 9.30 | 9.39 | 9.30 | 9.39 | 9.39 | 1.67% | 822,936,717 |
| Aug 20, 2026 | 9.25 | 9.25 | 9.20 | 9.23 | 9.23 | 2.90% | 552,273,333 |
| Aug 19, 2026 | 8.96 | 9.01 | 8.95 | 8.97 | 8.97 | -1.15% | 400,256,583 |
| Aug 18, 2026 | 9.11 | 9.13 | 9.05 | 9.08 | 9.08 | 0.11% | 359,753,054 |
| Aug 17, 2026 | 9.09 | 9.10 | 9.05 | 9.07 | 9.07 | 1.36% | 445,054,556 |
| Aug 14, 2026 | 8.91 | 8.95 | 8.89 | 8.95 | 8.95 | -1.06% | 525,078,377 |
| Aug 13, 2026 | 9.13 | 9.14 | 9.02 | 9.04 | 9.04 | -0.67% | 537,385,711 |
| Aug 12, 2026 | 9.07 | 9.12 | 9.05 | 9.10 | 9.10 | 1.04% | 586,195,401 |
| Aug 11, 2026 | 9.13 | 9.16 | 9.00 | 9.01 | 9.01 | 0.04% | 926,608,343 |
| Aug 10, 2026 | 8.94 | 9.01 | 8.91 | 9.01 | 9.01 | 1.27% | 669,955,011 |
| Aug 7, 2026 | 8.78 | 8.89 | 8.77 | 8.89 | 8.89 | 1.10% | 696,389,542 |
| Aug 6, 2026 | 8.88 | 8.91 | 8.78 | 8.80 | 8.80 | 1.79% | 820,062,838 |
| Aug 5, 2026 | 8.46 | 8.64 | 8.44 | 8.64 | 8.64 | 2.76% | 747,452,212 |
| Aug 4, 2026 | 8.39 | 8.43 | 8.39 | 8.41 | 8.41 | -0.11% | 244,289,678 |
| Aug 3, 2026 | 8.40 | 8.43 | 8.38 | 8.42 | 8.42 | -0.19% | 322,314,406 |
| Jul 31, 2026 | 8.46 | 8.46 | 8.42 | 8.43 | 8.43 | 0.87% | 298,389,517 |
| Jul 30, 2026 | 8.46 | 8.48 | 8.35 | 8.36 | 8.36 | -0.38% | 403,331,464 |
| Jul 29, 2026 | 8.34 | 8.40 | 8.34 | 8.39 | 8.39 | -0.10% | 271,556,376 |
| Jul 28, 2026 | 8.39 | 8.41 | 8.37 | 8.40 | 8.40 | -1.20% | 213,705,679 |
| Jul 27, 2026 | 8.50 | 8.53 | 8.48 | 8.50 | 8.50 | 1.40% | 256,733,538 |
| Jul 24, 2026 | 8.40 | 8.42 | 8.36 | 8.39 | 8.39 | -2.04% | 369,636,900 |
| Jul 23, 2026 | 8.60 | 8.61 | 8.54 | 8.56 | 8.56 | - | 371,266,198 |
| Jul 22, 2026 | 8.56 | 8.61 | 8.55 | 8.56 | 8.56 | 1.09% | 649,427,312 |
| Jul 21, 2026 | 8.35 | 8.48 | 8.35 | 8.47 | 8.47 | 1.80% | 321,197,319 |
| Jul 20, 2026 | 8.31 | 8.36 | 8.30 | 8.32 | 8.32 | 0.08% | 200,720,800 |
| Jul 17, 2026 | 8.29 | 8.33 | 8.26 | 8.31 | 8.31 | -0.62% | 284,476,860 |
| Jul 16, 2026 | 8.38 | 8.40 | 8.35 | 8.36 | 8.36 | -0.07% | 180,021,910 |