First Seafront Fund - Gold Trading Open-End Securities Investment ETF (SHE:159812)
China · Delayed Price · Currency is CNY 8.86
+0.04 (0.42%)
At close: Sep 23, 2026
SHE:159812 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 8.87 | 8.89 | 8.85 | 8.86 | 8.86 | 0.43% | 1,230,500 |
| Sep 22, 2026 | 8.89 | 8.91 | 8.82 | 8.82 | 8.82 | -0.75% | 4,976,500 |
| Sep 21, 2026 | 8.96 | 8.97 | 8.88 | 8.89 | 8.89 | -0.85% | 2,425,200 |
| Sep 18, 2026 | 8.93 | 8.99 | 8.86 | 8.97 | 8.97 | 1.67% | 4,564,300 |
| Sep 17, 2026 | 8.84 | 8.85 | 8.75 | 8.82 | 8.82 | -0.57% | 2,751,800 |
| Sep 16, 2026 | 8.80 | 8.89 | 8.77 | 8.87 | 8.87 | 0.91% | 2,452,300 |
| Sep 15, 2026 | 8.79 | 8.85 | 8.78 | 8.79 | 8.79 | -0.61% | 1,547,900 |
| Sep 14, 2026 | 8.87 | 8.92 | 8.84 | 8.84 | 8.84 | -0.64% | 3,018,800 |
| Sep 11, 2026 | 8.85 | 8.93 | 8.81 | 8.90 | 8.90 | -1.58% | 3,907,700 |
| Sep 10, 2026 | 9.02 | 9.07 | 9.01 | 9.04 | 9.04 | 0.44% | 2,782,700 |
| Sep 9, 2026 | 8.95 | 9.01 | 8.94 | 9.00 | 9.00 | -0.11% | 3,284,400 |
| Sep 8, 2026 | 9.04 | 9.13 | 9.00 | 9.01 | 9.01 | 0.24% | 2,917,800 |
| Sep 7, 2026 | 9.01 | 9.04 | 8.98 | 8.99 | 8.99 | -1.48% | 3,403,057 |
| Sep 4, 2026 | 9.14 | 9.20 | 9.13 | 9.13 | 9.13 | 0.63% | 2,909,200 |
| Sep 3, 2026 | 9.01 | 9.11 | 9.01 | 9.07 | 9.07 | 2.21% | 3,270,200 |
| Sep 2, 2026 | 8.90 | 8.90 | 8.80 | 8.87 | 8.87 | -2.26% | 5,255,200 |
| Sep 1, 2026 | 9.09 | 9.12 | 9.05 | 9.08 | 9.08 | -0.08% | 2,625,500 |
| Aug 31, 2026 | 9.11 | 9.18 | 9.02 | 9.09 | 9.09 | -3.83% | 7,312,300 |
| Aug 28, 2026 | 9.40 | 9.45 | 9.36 | 9.45 | 9.45 | 0.40% | 3,180,200 |
| Aug 27, 2026 | 9.45 | 9.51 | 9.41 | 9.41 | 9.41 | -0.64% | 5,499,900 |
| Aug 26, 2026 | 9.50 | 9.55 | 9.46 | 9.47 | 9.47 | -0.27% | 4,610,100 |
| Aug 25, 2026 | 9.55 | 9.60 | 9.46 | 9.50 | 9.50 | -0.20% | 5,895,200 |
| Aug 24, 2026 | 9.45 | 9.55 | 9.44 | 9.52 | 9.52 | 1.83% | 5,292,100 |
| Aug 21, 2026 | 9.24 | 9.35 | 9.24 | 9.35 | 9.35 | 1.69% | 6,065,200 |
| Aug 20, 2026 | 9.21 | 9.24 | 9.16 | 9.19 | 9.19 | 2.80% | 2,358,100 |
| Aug 19, 2026 | 8.93 | 8.98 | 8.91 | 8.94 | 8.94 | -1.15% | 3,453,300 |
| Aug 18, 2026 | 9.06 | 9.09 | 9.01 | 9.04 | 9.04 | 0.17% | 3,559,000 |
| Aug 17, 2026 | 9.04 | 9.05 | 9.01 | 9.03 | 9.03 | 1.38% | 2,549,700 |
| Aug 14, 2026 | 8.92 | 8.92 | 8.86 | 8.91 | 8.91 | -1.15% | 2,577,800 |
| Aug 13, 2026 | 9.08 | 9.14 | 8.98 | 9.01 | 9.01 | -0.55% | 3,877,800 |
| Aug 12, 2026 | 9.02 | 9.09 | 9.02 | 9.06 | 9.06 | 0.94% | 4,855,800 |
| Aug 11, 2026 | 9.10 | 9.14 | 8.97 | 8.98 | 8.98 | 0.10% | 7,491,600 |
| Aug 10, 2026 | 8.88 | 8.98 | 8.87 | 8.97 | 8.97 | 1.31% | 2,062,600 |
| Aug 7, 2026 | 8.75 | 8.85 | 8.72 | 8.85 | 8.85 | 1.15% | 2,470,000 |
| Aug 6, 2026 | 8.86 | 8.87 | 8.74 | 8.75 | 8.75 | 1.69% | 6,542,600 |
| Aug 5, 2026 | 8.40 | 8.61 | 8.40 | 8.61 | 8.61 | 2.75% | 4,449,300 |
| Aug 4, 2026 | 8.35 | 8.39 | 8.35 | 8.38 | 8.38 | -0.18% | 680,800 |
| Aug 3, 2026 | 8.37 | 8.40 | 8.35 | 8.39 | 8.39 | -0.13% | 1,864,700 |
| Jul 31, 2026 | 8.44 | 8.44 | 8.34 | 8.40 | 8.40 | 0.90% | 1,681,000 |
| Jul 30, 2026 | 8.41 | 8.46 | 8.32 | 8.33 | 8.33 | -0.41% | 1,950,600 |
| Jul 29, 2026 | 8.35 | 8.37 | 8.31 | 8.36 | 8.36 | -0.04% | 1,145,533 |
| Jul 28, 2026 | 8.40 | 8.40 | 8.34 | 8.36 | 8.36 | -1.31% | 791,900 |
| Jul 27, 2026 | 8.46 | 8.50 | 8.43 | 8.47 | 8.47 | 1.49% | 1,507,600 |
| Jul 24, 2026 | 8.36 | 8.39 | 8.33 | 8.35 | 8.35 | -2.05% | 1,383,600 |
| Jul 23, 2026 | 8.54 | 8.56 | 8.51 | 8.53 | 8.53 | 0.19% | 2,153,300 |
| Jul 22, 2026 | 8.55 | 8.58 | 8.49 | 8.51 | 8.51 | 0.82% | 2,091,400 |
| Jul 21, 2026 | 8.32 | 8.44 | 8.31 | 8.44 | 8.44 | 1.96% | 2,272,400 |
| Jul 20, 2026 | 8.28 | 8.33 | 8.27 | 8.28 | 8.28 | 0.04% | 2,401,400 |
| Jul 17, 2026 | 8.24 | 8.30 | 8.23 | 8.28 | 8.28 | -0.59% | 2,138,593 |
| Jul 16, 2026 | 8.36 | 8.36 | 8.32 | 8.32 | 8.32 | -0.38% | 983,400 |