Hua An Gold Equity ETF (SHE:159321)
China · Delayed Price · Currency is CNY 1.538
-0.024 (-1.54%)
At close: Sep 22, 2026
SHE:159321 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 1.55 | 1.55 | 1.53 | 1.53 | 1.53 | -0.65% | 20,884,300 |
| Sep 22, 2026 | 1.56 | 1.56 | 1.53 | 1.54 | 1.54 | -1.54% | 30,271,800 |
| Sep 21, 2026 | 1.58 | 1.58 | 1.56 | 1.56 | 1.56 | -1.51% | 45,336,500 |
| Sep 18, 2026 | 1.59 | 1.60 | 1.56 | 1.59 | 1.59 | 1.34% | 32,526,800 |
| Sep 17, 2026 | 1.60 | 1.62 | 1.54 | 1.57 | 1.57 | -4.05% | 92,866,600 |
| Sep 16, 2026 | 1.58 | 1.63 | 1.57 | 1.63 | 1.63 | 3.36% | 30,868,600 |
| Sep 15, 2026 | 1.61 | 1.61 | 1.57 | 1.58 | 1.58 | -2.11% | 23,791,100 |
| Sep 14, 2026 | 1.60 | 1.64 | 1.60 | 1.61 | 1.61 | -0.62% | 17,941,700 |
| Sep 11, 2026 | 1.63 | 1.63 | 1.57 | 1.62 | 1.62 | -2.93% | 37,082,400 |
| Sep 10, 2026 | 1.69 | 1.69 | 1.66 | 1.67 | 1.67 | -1.18% | 19,198,400 |
| Sep 9, 2026 | 1.65 | 1.69 | 1.65 | 1.69 | 1.69 | 1.38% | 32,020,900 |
| Sep 8, 2026 | 1.67 | 1.69 | 1.66 | 1.67 | 1.67 | 0.85% | 23,980,400 |
| Sep 7, 2026 | 1.66 | 1.68 | 1.65 | 1.65 | 1.65 | -2.19% | 28,917,500 |
| Sep 4, 2026 | 1.73 | 1.73 | 1.68 | 1.69 | 1.69 | -0.53% | 33,901,200 |
| Sep 3, 2026 | 1.68 | 1.71 | 1.68 | 1.70 | 1.70 | 2.10% | 37,046,000 |
| Sep 2, 2026 | 1.64 | 1.68 | 1.59 | 1.67 | 1.67 | -1.13% | 67,351,700 |
| Sep 1, 2026 | 1.69 | 1.72 | 1.68 | 1.68 | 1.68 | -0.71% | 32,077,600 |
| Aug 31, 2026 | 1.66 | 1.70 | 1.64 | 1.70 | 1.70 | -3.03% | 53,923,400 |
| Aug 28, 2026 | 1.71 | 1.76 | 1.69 | 1.75 | 1.75 | 1.22% | 38,321,700 |
| Aug 27, 2026 | 1.69 | 1.75 | 1.68 | 1.73 | 1.73 | 1.29% | 49,126,700 |
| Aug 26, 2026 | 1.68 | 1.75 | 1.68 | 1.71 | 1.71 | 0.71% | 44,531,400 |
| Aug 25, 2026 | 1.78 | 1.78 | 1.67 | 1.69 | 1.69 | -3.53% | 64,862,800 |
| Aug 24, 2026 | 1.76 | 1.81 | 1.73 | 1.76 | 1.76 | 1.04% | 73,520,500 |
| Aug 21, 2026 | 1.70 | 1.74 | 1.67 | 1.74 | 1.74 | 3.95% | 56,497,900 |
| Aug 20, 2026 | 1.66 | 1.71 | 1.66 | 1.67 | 1.67 | 5.69% | 74,952,600 |
| Aug 19, 2026 | 1.56 | 1.61 | 1.55 | 1.58 | 1.58 | -0.75% | 31,440,700 |
| Aug 18, 2026 | 1.59 | 1.61 | 1.57 | 1.59 | 1.59 | 0.38% | 22,764,800 |
| Aug 17, 2026 | 1.55 | 1.59 | 1.55 | 1.59 | 1.59 | 3.66% | 36,968,300 |
| Aug 14, 2026 | 1.49 | 1.54 | 1.49 | 1.53 | 1.53 | 0.66% | 25,450,800 |
| Aug 13, 2026 | 1.60 | 1.60 | 1.52 | 1.52 | 1.52 | -4.28% | 48,117,700 |
| Aug 12, 2026 | 1.57 | 1.60 | 1.57 | 1.59 | 1.59 | 1.08% | 38,384,700 |
| Aug 11, 2026 | 1.69 | 1.70 | 1.56 | 1.57 | 1.57 | -5.53% | 94,518,700 |
| Aug 10, 2026 | 1.62 | 1.67 | 1.59 | 1.67 | 1.67 | 3.29% | 59,018,200 |
| Aug 7, 2026 | 1.56 | 1.62 | 1.54 | 1.61 | 1.61 | 3.27% | 47,640,000 |
| Aug 6, 2026 | 1.62 | 1.62 | 1.54 | 1.56 | 1.56 | 1.76% | 62,334,900 |
| Aug 5, 2026 | 1.45 | 1.54 | 1.44 | 1.53 | 1.53 | 7.05% | 48,993,100 |
| Aug 4, 2026 | 1.44 | 1.44 | 1.42 | 1.43 | 1.43 | -0.42% | 20,662,100 |
| Aug 3, 2026 | 1.46 | 1.46 | 1.40 | 1.44 | 1.44 | -0.69% | 22,612,200 |
| Jul 31, 2026 | 1.42 | 1.47 | 1.42 | 1.45 | 1.45 | 2.84% | 36,695,000 |
| Jul 30, 2026 | 1.43 | 1.46 | 1.40 | 1.41 | 1.41 | 0.07% | 34,802,400 |
| Jul 29, 2026 | 1.37 | 1.41 | 1.37 | 1.41 | 1.41 | 1.73% | 25,043,600 |
| Jul 28, 2026 | 1.37 | 1.39 | 1.36 | 1.38 | 1.38 | -1.70% | 19,458,200 |
| Jul 27, 2026 | 1.42 | 1.42 | 1.38 | 1.41 | 1.41 | 2.55% | 36,123,400 |
| Jul 24, 2026 | 1.39 | 1.41 | 1.37 | 1.37 | 1.37 | -5.31% | 34,263,000 |
| Jul 23, 2026 | 1.43 | 1.48 | 1.41 | 1.45 | 1.45 | 1.68% | 45,637,401 |
| Jul 22, 2026 | 1.36 | 1.44 | 1.36 | 1.43 | 1.43 | 6.42% | 61,986,700 |
| Jul 21, 2026 | 1.28 | 1.34 | 1.28 | 1.34 | 1.34 | 5.93% | 30,656,500 |
| Jul 20, 2026 | 1.25 | 1.28 | 1.24 | 1.27 | 1.27 | 1.36% | 22,568,000 |
| Jul 17, 2026 | 1.30 | 1.30 | 1.23 | 1.25 | 1.25 | -4.88% | 35,093,500 |
| Jul 16, 2026 | 1.30 | 1.34 | 1.29 | 1.31 | 1.31 | 0.38% | 22,321,400 |