China Southern Shanghai Gold ETF (SHE:159834)
China · Delayed Price · Currency is CNY 9.30
+0.04 (0.43%)
At close: Sep 23, 2026
SHE:159834 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 9.30 | 9.32 | 9.29 | 9.30 | 9.30 | 0.43% | 8,369,100 |
| Sep 22, 2026 | 9.35 | 9.35 | 9.25 | 9.26 | 9.26 | -0.78% | 20,223,200 |
| Sep 21, 2026 | 9.40 | 9.40 | 9.32 | 9.33 | 9.33 | -0.79% | 15,245,900 |
| Sep 18, 2026 | 9.34 | 9.43 | 9.30 | 9.40 | 9.40 | 1.60% | 26,355,300 |
| Sep 17, 2026 | 9.30 | 9.30 | 9.18 | 9.26 | 9.26 | -0.49% | 26,421,000 |
| Sep 16, 2026 | 9.22 | 9.33 | 9.20 | 9.30 | 9.30 | 0.82% | 18,404,042 |
| Sep 15, 2026 | 9.26 | 9.28 | 9.21 | 9.23 | 9.23 | -0.59% | 20,488,700 |
| Sep 14, 2026 | 9.31 | 9.35 | 9.28 | 9.28 | 9.28 | -0.65% | 19,348,700 |
| Sep 11, 2026 | 9.30 | 9.37 | 9.25 | 9.34 | 9.34 | -1.65% | 30,559,700 |
| Sep 10, 2026 | 9.46 | 9.51 | 9.46 | 9.50 | 9.50 | 0.63% | 15,868,400 |
| Sep 9, 2026 | 9.38 | 9.46 | 9.37 | 9.44 | 9.44 | -0.14% | 19,456,600 |
| Sep 8, 2026 | 9.51 | 9.53 | 9.45 | 9.45 | 9.45 | 0.33% | 21,642,000 |
| Sep 7, 2026 | 9.41 | 9.48 | 9.41 | 9.42 | 9.42 | -1.50% | 15,787,800 |
| Sep 4, 2026 | 9.61 | 9.63 | 9.57 | 9.57 | 9.57 | 0.58% | 14,707,700 |
| Sep 3, 2026 | 9.48 | 9.54 | 9.33 | 9.51 | 9.51 | 2.19% | 21,271,500 |
| Sep 2, 2026 | 9.33 | 9.33 | 9.23 | 9.31 | 9.31 | -2.39% | 25,506,100 |
| Sep 1, 2026 | 9.54 | 9.56 | 9.51 | 9.53 | 9.53 | -0.05% | 17,515,200 |
| Aug 31, 2026 | 9.56 | 9.59 | 9.45 | 9.54 | 9.54 | -3.62% | 34,079,600 |
| Aug 28, 2026 | 9.85 | 9.90 | 9.82 | 9.90 | 9.90 | 0.28% | 14,713,800 |
| Aug 27, 2026 | 9.93 | 9.97 | 9.87 | 9.87 | 9.87 | -0.76% | 27,657,200 |
| Aug 26, 2026 | 9.96 | 10.02 | 9.92 | 9.95 | 9.95 | -0.15% | 20,729,600 |
| Aug 25, 2026 | 10.03 | 10.05 | 9.92 | 9.96 | 9.96 | -0.31% | 37,267,800 |
| Aug 24, 2026 | 9.96 | 10.01 | 9.90 | 9.99 | 9.99 | 1.89% | 40,384,400 |
| Aug 21, 2026 | 9.72 | 9.81 | 9.71 | 9.81 | 9.81 | 1.62% | 22,187,800 |
| Aug 20, 2026 | 9.65 | 9.66 | 9.61 | 9.65 | 9.65 | 3.03% | 17,324,100 |
| Aug 19, 2026 | 9.34 | 9.41 | 9.34 | 9.37 | 9.37 | -0.93% | 15,884,700 |
| Aug 18, 2026 | 9.51 | 9.54 | 9.45 | 9.45 | 9.45 | -0.17% | 11,559,630 |
| Aug 17, 2026 | 9.48 | 9.54 | 9.45 | 9.47 | 9.47 | 1.37% | 16,511,000 |
| Aug 14, 2026 | 9.32 | 9.35 | 9.29 | 9.34 | 9.34 | -1.10% | 18,529,700 |
| Aug 13, 2026 | 9.56 | 9.56 | 9.42 | 9.45 | 9.45 | -0.62% | 24,342,800 |
| Aug 12, 2026 | 9.49 | 9.53 | 9.45 | 9.51 | 9.51 | 1.08% | 19,644,800 |
| Aug 11, 2026 | 9.59 | 9.59 | 9.40 | 9.40 | 9.40 | -0.01% | 37,038,000 |
| Aug 10, 2026 | 9.32 | 9.41 | 9.30 | 9.40 | 9.40 | 1.29% | 19,728,500 |
| Aug 7, 2026 | 9.18 | 9.28 | 9.16 | 9.28 | 9.28 | 1.11% | 24,226,300 |
| Aug 6, 2026 | 9.30 | 9.34 | 9.17 | 9.18 | 9.18 | 1.73% | 38,636,300 |
| Aug 5, 2026 | 8.82 | 9.03 | 8.82 | 9.03 | 9.03 | 2.81% | 24,873,600 |
| Aug 4, 2026 | 8.78 | 8.80 | 8.76 | 8.78 | 8.78 | -0.08% | 7,457,100 |
| Aug 3, 2026 | 8.75 | 8.80 | 8.75 | 8.79 | 8.79 | -0.17% | 11,725,900 |
| Jul 31, 2026 | 8.78 | 8.84 | 8.78 | 8.80 | 8.80 | 0.69% | 9,395,500 |
| Jul 30, 2026 | 8.82 | 8.86 | 8.72 | 8.74 | 8.74 | -0.33% | 8,787,900 |
| Jul 29, 2026 | 8.74 | 8.77 | 8.71 | 8.77 | 8.77 | -0.02% | 3,876,000 |
| Jul 28, 2026 | 8.79 | 8.79 | 8.74 | 8.77 | 8.77 | -1.22% | 3,866,200 |
| Jul 27, 2026 | 8.86 | 8.90 | 8.85 | 8.88 | 8.88 | 1.40% | 4,057,900 |
| Jul 24, 2026 | 8.79 | 8.79 | 8.73 | 8.76 | 8.76 | -2.10% | 3,994,200 |
| Jul 23, 2026 | 8.97 | 9.00 | 8.92 | 8.95 | 8.95 | 0.06% | 5,653,800 |
| Jul 22, 2026 | 8.91 | 8.99 | 8.91 | 8.94 | 8.94 | 1.17% | 16,542,082 |
| Jul 21, 2026 | 8.72 | 8.85 | 8.72 | 8.84 | 8.84 | 1.75% | 4,216,500 |
| Jul 20, 2026 | 8.69 | 8.73 | 8.66 | 8.69 | 8.69 | 0.08% | 6,909,782 |
| Jul 17, 2026 | 8.66 | 8.69 | 8.62 | 8.68 | 8.68 | -0.69% | 14,187,500 |
| Jul 16, 2026 | 8.76 | 8.77 | 8.72 | 8.74 | 8.74 | -0.05% | 8,087,400 |