Tianhong Asset Management Co. Ltd - Tianhong Shanghai Gold ETF (SHE:159830)
China · Delayed Price · Currency is CNY 9.30
+0.04 (0.48%)
At close: Sep 23, 2026
SHE:159830 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 9.30 | 9.32 | 9.28 | 9.30 | 9.30 | 0.48% | 2,723,000 |
| Sep 22, 2026 | 9.33 | 9.34 | 9.25 | 9.25 | 9.25 | -0.76% | 10,308,000 |
| Sep 21, 2026 | 9.40 | 9.40 | 9.31 | 9.33 | 9.33 | -0.90% | 7,548,100 |
| Sep 18, 2026 | 9.34 | 9.43 | 9.29 | 9.41 | 9.41 | 1.74% | 10,554,600 |
| Sep 17, 2026 | 9.26 | 9.28 | 9.18 | 9.25 | 9.25 | -0.61% | 9,433,600 |
| Sep 16, 2026 | 9.22 | 9.32 | 9.20 | 9.31 | 9.31 | 0.91% | 12,942,000 |
| Sep 15, 2026 | 9.25 | 9.27 | 9.21 | 9.22 | 9.22 | -0.60% | 7,036,500 |
| Sep 14, 2026 | 9.29 | 9.35 | 9.27 | 9.28 | 9.28 | -0.71% | 8,910,000 |
| Sep 11, 2026 | 9.34 | 9.36 | 9.25 | 9.34 | 9.34 | -1.58% | 11,479,200 |
| Sep 10, 2026 | 9.47 | 9.51 | 9.45 | 9.49 | 9.49 | 0.51% | 11,556,600 |
| Sep 9, 2026 | 9.38 | 9.45 | 9.37 | 9.45 | 9.45 | -0.17% | 7,803,736 |
| Sep 8, 2026 | 9.50 | 9.55 | 9.44 | 9.46 | 9.46 | 0.37% | 9,218,800 |
| Sep 7, 2026 | 9.44 | 9.48 | 9.41 | 9.43 | 9.43 | -1.39% | 7,574,200 |
| Sep 4, 2026 | 9.63 | 9.63 | 9.56 | 9.56 | 9.56 | 0.55% | 8,706,600 |
| Sep 3, 2026 | 9.45 | 9.54 | 9.45 | 9.51 | 9.51 | 2.31% | 10,564,600 |
| Sep 2, 2026 | 9.31 | 9.32 | 9.22 | 9.29 | 9.29 | -2.37% | 13,099,500 |
| Sep 1, 2026 | 9.53 | 9.56 | 9.51 | 9.52 | 9.52 | -0.27% | 6,702,400 |
| Aug 31, 2026 | 9.57 | 9.59 | 9.45 | 9.55 | 9.55 | -3.51% | 11,621,400 |
| Aug 28, 2026 | 9.87 | 9.89 | 9.81 | 9.89 | 9.89 | 0.24% | 7,919,100 |
| Aug 27, 2026 | 9.91 | 9.96 | 9.87 | 9.87 | 9.87 | -0.70% | 9,714,400 |
| Aug 26, 2026 | 9.96 | 10.01 | 9.92 | 9.94 | 9.94 | -0.21% | 9,638,800 |
| Aug 25, 2026 | 10.03 | 10.04 | 9.92 | 9.96 | 9.96 | -0.26% | 15,787,900 |
| Aug 24, 2026 | 9.95 | 10.01 | 9.90 | 9.99 | 9.99 | 1.96% | 17,409,800 |
| Aug 21, 2026 | 9.70 | 9.80 | 9.70 | 9.79 | 9.79 | 1.53% | 11,955,100 |
| Aug 20, 2026 | 9.64 | 9.66 | 9.61 | 9.65 | 9.65 | 2.93% | 7,602,681 |
| Aug 19, 2026 | 9.38 | 9.41 | 9.34 | 9.37 | 9.37 | -1.20% | 5,651,362 |
| Aug 18, 2026 | 9.51 | 9.53 | 9.45 | 9.48 | 9.48 | 0.11% | 5,214,768 |
| Aug 17, 2026 | 9.48 | 9.52 | 9.45 | 9.47 | 9.47 | 1.43% | 6,461,200 |
| Aug 14, 2026 | 9.30 | 9.34 | 9.29 | 9.34 | 9.34 | -1.04% | 9,395,788 |
| Aug 13, 2026 | 9.55 | 9.55 | 9.41 | 9.44 | 9.44 | -0.67% | 9,947,088 |
| Aug 12, 2026 | 9.47 | 9.52 | 9.45 | 9.50 | 9.50 | 0.98% | 8,655,585 |
| Aug 11, 2026 | 9.54 | 9.57 | 9.40 | 9.41 | 9.41 | 0.13% | 14,199,200 |
| Aug 10, 2026 | 9.30 | 9.40 | 9.30 | 9.40 | 9.40 | 1.28% | 5,139,900 |
| Aug 7, 2026 | 9.17 | 9.28 | 9.16 | 9.28 | 9.28 | 1.14% | 7,009,100 |
| Aug 6, 2026 | 9.29 | 9.29 | 9.17 | 9.17 | 9.17 | 1.79% | 14,769,900 |
| Aug 5, 2026 | 8.81 | 9.02 | 8.81 | 9.01 | 9.01 | 2.64% | 10,800,100 |
| Aug 4, 2026 | 8.77 | 8.80 | 8.77 | 8.78 | 8.78 | -0.11% | 3,003,600 |
| Aug 3, 2026 | 8.80 | 8.80 | 8.75 | 8.79 | 8.79 | -0.11% | 3,080,500 |
| Jul 31, 2026 | 8.81 | 8.84 | 8.79 | 8.80 | 8.80 | 0.72% | 6,325,300 |
| Jul 30, 2026 | 8.78 | 8.86 | 8.72 | 8.74 | 8.74 | -0.25% | 6,495,700 |
| Jul 29, 2026 | 8.75 | 8.77 | 8.71 | 8.76 | 8.76 | -0.13% | 2,582,600 |
| Jul 28, 2026 | 8.81 | 8.81 | 8.74 | 8.77 | 8.77 | -1.24% | 1,763,300 |
| Jul 27, 2026 | 8.88 | 8.92 | 8.85 | 8.88 | 8.88 | 1.50% | 2,519,300 |
| Jul 24, 2026 | 8.82 | 8.82 | 8.73 | 8.75 | 8.75 | -1.96% | 2,056,500 |
| Jul 23, 2026 | 8.98 | 8.98 | 8.91 | 8.93 | 8.93 | 0.01% | 2,141,800 |
| Jul 22, 2026 | 8.90 | 8.99 | 8.90 | 8.92 | 8.92 | 0.88% | 3,128,000 |
| Jul 21, 2026 | 8.70 | 8.85 | 8.70 | 8.85 | 8.85 | 1.85% | 3,753,400 |
| Jul 20, 2026 | 8.68 | 8.73 | 8.67 | 8.69 | 8.69 | 0.22% | 4,573,700 |
| Jul 17, 2026 | 8.66 | 8.69 | 8.62 | 8.67 | 8.67 | -0.69% | 4,113,300 |
| Jul 16, 2026 | 8.77 | 8.77 | 8.72 | 8.73 | 8.73 | -0.25% | 1,534,500 |