SHG, 510150 End of Day and Historical Stock Data [CMF SSE Consumption 80 ETF]

06 May 2026

LAST: 0.5170	CHANGE: 0.00	OPEN: 0.5160	HIGH: 0.5180	ASK: 0.0000	VOLUME: 65.07M
LAST: 0.5170	CHG(%): 0.19	PREV: 0.5180	LOW: 0.5140	BID: 0.0000

Period:

Date	Open	High	Low	Close	Volume
06 May 26	0.5160	0.5180	0.5140	0.5170	65.07M
30 Apr 26	0.5200	0.5210	0.5160	0.5180	51.13M
29 Apr 26	0.5160	0.5200	0.5140	0.5190	46.81M
28 Apr 26	0.5140	0.5210	0.5140	0.5150	54.39M
27 Apr 26	0.5150	0.5150	0.5110	0.5120	53.51M
24 Apr 26	0.5160	0.5170	0.5110	0.5150	64.4M
23 Apr 26	0.5150	0.5200	0.5140	0.5170	72.14M
22 Apr 26	0.5150	0.5170	0.5130	0.5150	63.5M
21 Apr 26	0.5160	0.5200	0.5140	0.5170	40.56M
20 Apr 26	0.5160	0.5190	0.5140	0.5170	53.66M

Have you tried our new API Service yet?

For more information, visit our API page.

You can get your ApiKey over HERE.

If you're ready to get going, then jump over to:
https://api.eoddata.com

Add to Watchlist

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:

0.5170