Stock listing

Shanghai:518800 Guotai Gold ETF 股价

Follow Guotai Gold ETF into a list and get an email when it puts out news.

Share price · SSE:518800

¥8.33 CNY -0.18 (-2.1%)

Close on Nov 2, 2026

Past year -4.2% · daily closes, Nov 3, 2025 – Nov 2, 2026, adjusted for splits

Day range: ¥8.31 – ¥8.36 CNYNov 2, 2026
Volume: 63.76M sharesNov 2, 2026
52-week range: ¥8.31 – ¥11.85 CNYLowest and highest trades, Nov 3, 2025 – Nov 2, 2026
Traded on an average day: ¥677.4M CNYMedian day 65.59M shares · last 3 months, Aug 3, 2026 – Nov 2, 2026

Daily closes

Last 3 months, Aug 3, 2026 – Nov 2, 2026 · SSE:518800 · CNY, adjusted for splits

Day	Close	Change	%	Open	High	Low	Volume
Mon, Nov 2	¥8.326	-0.18	-2.1%	¥8.345	¥8.356	¥8.311	63,757,435
Fri, Oct 30	¥8.506	-0.118	-1.4%	¥8.55	¥8.571	¥8.504	89,471,673
Thu, Oct 29	¥8.624	-0.002	0.0%	¥8.665	¥8.699	¥8.599	62,039,890
Wed, Oct 28	¥8.626	+0.064	+0.7%	¥8.681	¥8.69	¥8.62	43,252,132
Tue, Oct 27	¥8.562	-0.017	-0.2%	¥8.579	¥8.605	¥8.559	58,656,331
Mon, Oct 26	¥8.579	-0.015	-0.2%	¥8.57	¥8.61	¥8.524	81,466,892
Fri, Oct 23	¥8.594	-0.177	-2.0%	¥8.612	¥8.627	¥8.533	96,372,671
Thu, Oct 22	¥8.771	-0.046	-0.5%	¥8.817	¥8.836	¥8.708	140,051,243
Wed, Oct 21	¥8.817	-0.048	-0.5%	¥8.841	¥8.856	¥8.816	55,501,012
Tue, Oct 20	¥8.865	-0.099	-1.1%	¥8.863	¥8.89	¥8.835	63,924,642
Mon, Oct 19	¥8.964	-0.004	0.0%	¥8.943	¥8.978	¥8.943	50,246,248
Fri, Oct 16	¥8.968	+0.055	+0.6%	¥8.913	¥8.974	¥8.91	86,323,790
Thu, Oct 15	¥8.913	0.00	0.0%	¥8.913	¥8.913	¥8.913	57,124,635
Wed, Oct 14	¥8.913	-0.101	-1.1%	¥8.948	¥8.967	¥8.909	56,914,764
Tue, Oct 13	¥9.014	+0.013	+0.1%	¥8.96	¥9.037	¥8.928	112,087,607
Mon, Oct 12	¥9.001	-0.031	-0.3%	¥9.053	¥9.066	¥8.995	100,243,232
Fri, Oct 9	¥9.032	+0.148	+1.7%	¥8.956	¥9.061	¥8.956	63,695,641
Thu, Oct 8	¥8.884	-0.172	-1.9%	¥8.90	¥8.93	¥8.862	62,938,821
Wed, Sep 30	¥9.056	+0.127	+1.4%	¥8.979	¥9.056	¥8.979	44,711,306
Tue, Sep 29	¥8.929	-0.055	-0.6%	¥8.903	¥8.947	¥8.894	66,374,287
Mon, Sep 28	¥8.984	-0.231	-2.5%	¥9.095	¥9.098	¥8.98	69,122,792
Thu, Sep 24	¥9.215	-0.111	-1.2%	¥9.277	¥9.277	¥9.209	135,353,980
Wed, Sep 23	¥9.326	+0.036	+0.4%	¥9.343	¥9.352	¥9.316	78,666,612
Tue, Sep 22	¥9.29	-0.071	-0.8%	¥9.361	¥9.373	¥9.283	88,389,842
Mon, Sep 21	¥9.361	-0.09	-1.0%	¥9.425	¥9.429	¥9.35	61,289,071
Fri, Sep 18	¥9.451	+0.165	+1.8%	¥9.38	¥9.462	¥9.326	82,496,933
Thu, Sep 17	¥9.286	-0.047	-0.5%	¥9.295	¥9.317	¥9.213	78,425,735
Wed, Sep 16	¥9.333	+0.073	+0.8%	¥9.257	¥9.357	¥9.231	87,639,495
Tue, Sep 15	¥9.26	-0.049	-0.5%	¥9.282	¥9.308	¥9.244	57,506,015
Mon, Sep 14	¥9.309	-0.065	-0.7%	¥9.333	¥9.383	¥9.309	63,590,108
Fri, Sep 11	¥9.374	-0.153	-1.6%	¥9.34	¥9.397	¥9.279	80,655,867
Thu, Sep 10	¥9.527	+0.049	+0.5%	¥9.499	¥9.547	¥9.49	57,084,191
Wed, Sep 9	¥9.478	-0.007	-0.1%	¥9.418	¥9.488	¥9.403	47,605,268
Tue, Sep 8	¥9.485	+0.025	+0.3%	¥9.55	¥9.566	¥9.476	53,952,418
Mon, Sep 7	¥9.46	-0.144	-1.5%	¥9.47	¥9.517	¥9.445	46,717,633
Fri, Sep 4	¥9.604	+0.058	+0.6%	¥9.65	¥9.666	¥9.604	47,360,017
Thu, Sep 3	¥9.546	+0.21	+2.2%	¥9.495	¥9.577	¥9.49	94,470,271
Wed, Sep 2	¥9.336	-0.221	-2.3%	¥9.356	¥9.356	¥9.263	73,678,225
Tue, Sep 1	¥9.557	-0.017	-0.2%	¥9.565	¥9.597	¥9.546	44,408,741
Mon, Aug 31	¥9.574	-0.36	-3.6%	¥9.615	¥9.615	¥9.483	92,941,095
Fri, Aug 28	¥9.934	+0.031	+0.3%	¥9.895	¥9.934	¥9.851	52,862,548
Thu, Aug 27	¥9.903	-0.069	-0.7%	¥9.962	¥9.999	¥9.902	64,806,067
Wed, Aug 26	¥9.972	-0.024	-0.2%	¥9.996	¥10.05	¥9.957	72,708,332
Tue, Aug 25	¥9.996	-0.031	-0.3%	¥10.07	¥10.09	¥9.956	109,827,258
Mon, Aug 24	¥10.03	+0.189	+1.9%	¥9.989	¥10.05	¥9.939	99,674,239
Fri, Aug 21	¥9.838	+0.159	+1.6%	¥9.771	¥9.843	¥9.746	105,660,084
Thu, Aug 20	¥9.679	+0.275	+2.9%	¥9.64	¥9.70	¥9.64	89,621,428
Wed, Aug 19	¥9.404	-0.112	-1.2%	¥9.384	¥9.449	¥9.382	55,419,740
Tue, Aug 18	¥9.516	+0.008	+0.1%	¥9.546	¥9.567	¥9.486	84,012,421
Mon, Aug 17	¥9.508	+0.131	+1.4%	¥9.53	¥9.538	¥9.485	54,610,175
Fri, Aug 14	¥9.377	-0.099	-1.0%	¥9.331	¥9.382	¥9.322	68,652,920
Thu, Aug 13	¥9.476	-0.067	-0.7%	¥9.56	¥9.587	¥9.453	62,785,292
Wed, Aug 12	¥9.543	+0.098	+1.0%	¥9.50	¥9.562	¥9.489	88,031,822
Tue, Aug 11	¥9.445	+0.008	+0.1%	¥9.564	¥9.605	¥9.437	96,612,108
Mon, Aug 10	¥9.437	+0.121	+1.3%	¥9.35	¥9.438	¥9.338	58,110,805
Fri, Aug 7	¥9.316	+0.099	+1.1%	¥9.218	¥9.317	¥9.197	60,647,639
Thu, Aug 6	¥9.217	+0.163	+1.8%	¥9.33	¥9.336	¥9.208	106,096,527
Wed, Aug 5	¥9.054	+0.239	+2.7%	¥8.87	¥9.058	¥8.851	91,854,129
Tue, Aug 4	¥8.815	-0.005	-0.1%	¥8.801	¥8.83	¥8.798	40,272,874
Mon, Aug 3	¥8.82	-0.022	-0.2%	¥8.807	¥8.838	¥8.787	37,068,876

Ticker: Shanghai:518800
Asset type: ETF
Exchange: Shanghai
Currency: CNY

Guotai Gold ETF on 6ix

What it is: Exchange-traded fund (ETF)