SHG, 510150 End of Day and Historical Stock Data []

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

SHG, 510150: CMF SSE Consumption 80 ETF

15 Aug 2025

LAST: 0.5610	CHANGE: 0.00	OPEN: 0.5560	HIGH: 0.5620	ASK: 0.0000	VOLUME: 91.27M
LAST: 0.5610	CHG(%): 0.72	PREV: 0.5570	LOW: 0.5540	BID: 0.0000

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
15 Aug 25	0.5560	0.5620	0.5540	0.5610	91.27M
14 Aug 25	0.5580	0.5630	0.5540	0.5570	131.43M
13 Aug 25	0.5560	0.5590	0.5530	0.5580	131.33M
12 Aug 25	0.5520	0.5560	0.5510	0.5530	88.92M
11 Aug 25	0.5490	0.5530	0.5470	0.5520	48.26M
08 Aug 25	0.5480	0.5490	0.5450	0.5490	53.49M
01 Aug 25	0.5490	0.5530	0.5430	0.5460	138.56M
31 Jul 25	0.5590	0.5600	0.5470	0.5490	172.91M
30 Jul 25	0.5580	0.5660	0.5550	0.5610	128.6M
29 Jul 25	0.5560	0.5590	0.5510	0.5580	138.64M

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 01, 0001

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

TECHNICALS

MA5:	0.56
MA20:	0.55
MA50:	0.54
MA200:	0.53
STO9:	63.33
RSI14:	63.64
MTM14:	0.01
ROC14:	0.03
Week High:	0.56
Week Low:	0.55
Month High:	0.57
Month Low:	0.53