Harvest Shanghai Gold ETF (SHE:159831)
China · Delayed Price · Currency is CNY 8.98
+0.03 (0.38%)
At close: Sep 23, 2026
SHE:159831 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 9.00 | 9.01 | 8.97 | 8.98 | 8.98 | 0.38% | 8,629,700 |
| Sep 22, 2026 | 9.03 | 9.03 | 8.94 | 8.95 | 8.95 | -0.78% | 13,908,700 |
| Sep 21, 2026 | 9.09 | 9.09 | 9.00 | 9.02 | 9.02 | -0.87% | 22,939,600 |
| Sep 18, 2026 | 9.02 | 9.11 | 8.98 | 9.09 | 9.09 | 1.71% | 22,295,100 |
| Sep 17, 2026 | 8.92 | 8.98 | 8.87 | 8.94 | 8.94 | -0.52% | 15,873,600 |
| Sep 16, 2026 | 8.92 | 9.01 | 8.89 | 8.99 | 8.99 | 0.88% | 22,802,100 |
| Sep 15, 2026 | 8.94 | 8.96 | 8.90 | 8.91 | 8.91 | -0.59% | 19,096,300 |
| Sep 14, 2026 | 9.00 | 9.03 | 8.96 | 8.96 | 8.96 | -0.79% | 17,614,415 |
| Sep 11, 2026 | 9.02 | 9.05 | 8.94 | 9.03 | 9.03 | -1.48% | 29,714,900 |
| Sep 10, 2026 | 9.17 | 9.19 | 9.14 | 9.17 | 9.17 | 0.54% | 20,602,500 |
| Sep 9, 2026 | 9.08 | 9.14 | 9.06 | 9.12 | 9.12 | -0.20% | 20,166,000 |
| Sep 8, 2026 | 9.17 | 9.21 | 9.13 | 9.14 | 9.14 | 0.36% | 22,995,700 |
| Sep 7, 2026 | 9.10 | 9.16 | 9.10 | 9.11 | 9.11 | -1.58% | 14,203,400 |
| Sep 4, 2026 | 9.31 | 9.31 | 9.25 | 9.25 | 9.25 | 0.65% | 12,812,900 |
| Sep 3, 2026 | 9.13 | 9.22 | 9.13 | 9.19 | 9.19 | 2.19% | 20,224,700 |
| Sep 2, 2026 | 9.02 | 9.02 | 8.92 | 9.00 | 9.00 | -2.24% | 18,522,300 |
| Sep 1, 2026 | 9.22 | 9.24 | 9.20 | 9.20 | 9.20 | -0.16% | 14,197,700 |
| Aug 31, 2026 | 9.24 | 9.27 | 9.14 | 9.22 | 9.22 | -3.62% | 19,244,700 |
| Aug 28, 2026 | 9.54 | 9.56 | 9.49 | 9.56 | 9.56 | 0.25% | 20,296,400 |
| Aug 27, 2026 | 9.58 | 9.63 | 9.54 | 9.54 | 9.54 | -0.63% | 17,452,200 |
| Aug 26, 2026 | 9.63 | 9.68 | 9.59 | 9.60 | 9.60 | -0.30% | 17,473,800 |
| Aug 25, 2026 | 9.70 | 9.72 | 9.59 | 9.63 | 9.63 | -0.30% | 20,994,800 |
| Aug 24, 2026 | 9.60 | 9.67 | 9.55 | 9.66 | 9.66 | 1.96% | 25,807,800 |
| Aug 21, 2026 | 9.38 | 9.48 | 9.38 | 9.47 | 9.47 | 1.64% | 16,363,300 |
| Aug 20, 2026 | 9.42 | 9.42 | 9.29 | 9.32 | 9.32 | 2.84% | 11,767,800 |
| Aug 19, 2026 | 9.10 | 9.10 | 9.03 | 9.06 | 9.06 | -1.13% | 16,137,300 |
| Aug 18, 2026 | 9.19 | 9.21 | 9.13 | 9.16 | 9.16 | 0.09% | 15,693,800 |
| Aug 17, 2026 | 9.18 | 9.26 | 9.13 | 9.16 | 9.16 | 1.37% | 16,700,100 |
| Aug 14, 2026 | 9.02 | 9.03 | 8.97 | 9.03 | 9.03 | -1.08% | 13,941,200 |
| Aug 13, 2026 | 9.21 | 9.23 | 9.10 | 9.13 | 9.13 | -0.66% | 25,691,900 |
| Aug 12, 2026 | 9.14 | 9.21 | 9.14 | 9.19 | 9.19 | 1.07% | 18,197,800 |
| Aug 11, 2026 | 9.22 | 9.25 | 9.09 | 9.10 | 9.10 | 0.10% | 27,186,500 |
| Aug 10, 2026 | 9.01 | 9.09 | 8.98 | 9.09 | 9.09 | 1.34% | 15,092,300 |
| Aug 7, 2026 | 8.86 | 8.97 | 8.85 | 8.97 | 8.97 | 1.07% | 18,273,200 |
| Aug 6, 2026 | 9.01 | 9.02 | 8.87 | 8.87 | 8.87 | 1.75% | 16,225,500 |
| Aug 5, 2026 | 8.50 | 8.72 | 8.50 | 8.72 | 8.72 | -3.13% | 18,908,900 |
| Aug 4, 2026 | 8.49 | 9.00 | 8.47 | 9.00 | 9.00 | 5.97% | 3,406,100 |
| Aug 3, 2026 | 8.50 | 8.51 | 8.46 | 8.49 | 8.49 | -0.26% | 3,994,300 |
| Jul 31, 2026 | 8.53 | 8.56 | 8.50 | 8.52 | 8.52 | 0.89% | 6,113,200 |
| Jul 30, 2026 | 8.52 | 8.57 | 8.43 | 8.44 | 8.44 | -0.47% | 6,750,400 |
| Jul 29, 2026 | 8.46 | 8.48 | 8.40 | 8.48 | 8.48 | - | 2,026,351 |
| Jul 28, 2026 | 8.52 | 8.52 | 8.45 | 8.48 | 8.48 | -1.23% | 2,283,000 |
| Jul 27, 2026 | 8.58 | 8.61 | 8.56 | 8.59 | 8.59 | 1.49% | 3,333,100 |
| Jul 24, 2026 | 8.52 | 8.52 | 8.44 | 8.46 | 8.46 | -2.19% | 4,445,400 |
| Jul 23, 2026 | 8.70 | 8.71 | 8.63 | 8.65 | 8.65 | 0.02% | 3,573,400 |
| Jul 22, 2026 | 8.61 | 8.69 | 8.61 | 8.65 | 8.65 | 1.21% | 6,187,900 |
| Jul 21, 2026 | 8.42 | 8.56 | 8.42 | 8.54 | 8.54 | 1.65% | 5,856,400 |
| Jul 20, 2026 | 8.39 | 8.44 | 8.38 | 8.41 | 8.41 | 0.24% | 4,499,400 |
| Jul 17, 2026 | 8.42 | 8.42 | 8.33 | 8.39 | 8.39 | -0.64% | 5,049,200 |
| Jul 16, 2026 | 8.44 | 8.48 | 8.43 | 8.44 | 8.44 | 0.12% | 2,088,000 |