E Fund Gold Trade Oprn End Fund (SHE:159934)
China · Delayed Price · Currency is CNY 9.30
+0.04 (0.43%)
Sep 23, 2026, 3:04 PM CST
SHE:159934 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 9.26 | 9.32 | 9.26 | 9.30 | - | 0.43% | 52,228,698 |
| Sep 22, 2026 | 9.33 | 9.34 | 9.25 | 9.26 | 9.26 | -0.73% | 93,956,146 |
| Sep 21, 2026 | 9.37 | 9.40 | 9.32 | 9.33 | 9.33 | -0.92% | 76,659,298 |
| Sep 18, 2026 | 9.35 | 9.43 | 9.29 | 9.41 | 9.41 | 1.73% | 103,380,412 |
| Sep 17, 2026 | 9.25 | 9.28 | 9.18 | 9.25 | 9.25 | -0.56% | 98,350,156 |
| Sep 16, 2026 | 9.22 | 9.33 | 9.20 | 9.30 | 9.30 | 0.87% | 108,316,831 |
| Sep 15, 2026 | 9.25 | 9.28 | 9.21 | 9.22 | 9.22 | -0.52% | 65,827,003 |
| Sep 14, 2026 | 9.30 | 9.35 | 9.27 | 9.27 | 9.27 | -0.75% | 82,568,293 |
| Sep 11, 2026 | 9.30 | 9.36 | 9.25 | 9.34 | 9.34 | -1.58% | 115,948,763 |
| Sep 10, 2026 | 9.46 | 9.51 | 9.46 | 9.49 | 9.49 | 0.52% | 74,212,498 |
| Sep 9, 2026 | 9.38 | 9.46 | 9.37 | 9.44 | 9.44 | -0.11% | 85,620,803 |
| Sep 8, 2026 | 9.51 | 9.53 | 9.44 | 9.45 | 9.45 | 0.25% | 73,682,457 |
| Sep 7, 2026 | 9.42 | 9.48 | 9.41 | 9.43 | 9.43 | -1.50% | 80,657,746 |
| Sep 4, 2026 | 9.63 | 9.63 | 9.57 | 9.57 | 9.57 | 0.66% | 96,653,097 |
| Sep 3, 2026 | 9.45 | 9.54 | 9.45 | 9.51 | 9.51 | 2.14% | 117,182,072 |
| Sep 2, 2026 | 9.31 | 9.32 | 9.23 | 9.31 | 9.31 | -2.23% | 136,499,941 |
| Sep 1, 2026 | 9.54 | 9.56 | 9.51 | 9.52 | 9.52 | -0.19% | 76,769,559 |
| Aug 31, 2026 | 9.59 | 9.59 | 9.45 | 9.54 | 9.54 | -3.60% | 161,821,491 |
| Aug 28, 2026 | 9.87 | 9.90 | 9.82 | 9.90 | 9.90 | 0.29% | 77,786,792 |
| Aug 27, 2026 | 9.92 | 9.97 | 9.87 | 9.87 | 9.87 | -0.70% | 134,139,952 |
| Aug 26, 2026 | 9.97 | 10.02 | 9.92 | 9.94 | 9.94 | -0.27% | 107,986,213 |
| Aug 25, 2026 | 10.04 | 10.05 | 9.92 | 9.97 | 9.97 | -0.26% | 166,861,096 |
| Aug 24, 2026 | 9.91 | 10.01 | 9.90 | 9.99 | 9.99 | 1.89% | 188,799,246 |
| Aug 21, 2026 | 9.71 | 9.81 | 9.71 | 9.81 | 9.81 | 1.68% | 129,875,783 |
| Aug 20, 2026 | 9.65 | 9.67 | 9.61 | 9.64 | 9.64 | 2.87% | 106,015,486 |
| Aug 19, 2026 | 9.37 | 9.41 | 9.35 | 9.38 | 9.38 | -1.14% | 106,880,127 |
| Aug 18, 2026 | 9.52 | 9.54 | 9.45 | 9.48 | 9.48 | 0.09% | 80,469,547 |
| Aug 17, 2026 | 9.50 | 9.50 | 9.45 | 9.47 | 9.47 | 1.40% | 92,207,004 |
| Aug 14, 2026 | 9.30 | 9.35 | 9.29 | 9.34 | 9.34 | -1.08% | 136,311,062 |
| Aug 13, 2026 | 9.54 | 9.55 | 9.42 | 9.45 | 9.45 | -0.65% | 116,182,421 |
| Aug 12, 2026 | 9.47 | 9.53 | 9.46 | 9.51 | 9.51 | 1.01% | 116,468,798 |
| Aug 11, 2026 | 9.52 | 9.57 | 9.41 | 9.41 | 9.41 | 0.05% | 176,056,592 |
| Aug 10, 2026 | 9.34 | 9.41 | 9.30 | 9.41 | 9.41 | 1.31% | 123,813,526 |
| Aug 7, 2026 | 9.18 | 9.29 | 9.16 | 9.29 | 9.29 | 1.07% | 122,222,585 |
| Aug 6, 2026 | 9.30 | 9.30 | 9.17 | 9.19 | 9.19 | 1.75% | 177,565,477 |
| Aug 5, 2026 | 8.83 | 9.03 | 8.82 | 9.03 | 9.03 | 2.74% | 143,838,655 |
| Aug 4, 2026 | 8.78 | 8.80 | 8.77 | 8.79 | 8.79 | -0.07% | 49,189,294 |
| Aug 3, 2026 | 8.78 | 8.81 | 8.76 | 8.79 | 8.79 | -0.18% | 60,994,300 |
| Jul 31, 2026 | 8.83 | 8.85 | 8.80 | 8.81 | 8.81 | 0.82% | 57,801,931 |
| Jul 30, 2026 | 8.85 | 8.86 | 8.72 | 8.74 | 8.74 | -0.34% | 84,152,264 |
| Jul 29, 2026 | 8.72 | 8.77 | 8.71 | 8.77 | 8.77 | -0.09% | 57,228,136 |
| Jul 28, 2026 | 8.79 | 8.79 | 8.75 | 8.78 | 8.78 | -1.22% | 65,263,762 |
| Jul 27, 2026 | 8.89 | 8.91 | 8.86 | 8.88 | 8.88 | 1.42% | 51,677,427 |
| Jul 24, 2026 | 8.77 | 8.82 | 8.73 | 8.76 | 8.76 | -2.00% | 50,842,695 |
| Jul 23, 2026 | 8.98 | 8.99 | 8.92 | 8.94 | 8.94 | 0.02% | 85,186,942 |
| Jul 22, 2026 | 8.92 | 9.00 | 8.92 | 8.94 | 8.94 | 1.04% | 98,184,675 |
| Jul 21, 2026 | 8.73 | 8.86 | 8.72 | 8.85 | 8.85 | 1.78% | 82,914,176 |
| Jul 20, 2026 | 8.68 | 8.74 | 8.67 | 8.69 | 8.69 | 0.12% | 41,833,520 |
| Jul 17, 2026 | 8.67 | 8.70 | 8.63 | 8.68 | 8.68 | -0.62% | 94,203,749 |
| Jul 16, 2026 | 8.75 | 8.77 | 8.72 | 8.73 | 8.73 | -0.08% | 42,097,612 |