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

02 Dec 2025

LAST: 0.5590	CHANGE: 0.01	OPEN: 0.5640	HIGH: 0.5640	ASK: 0.0000	VOLUME: 37.24M
LAST: 0.5590	CHG(%): 0.89	PREV: 0.5640	LOW: 0.5580	BID: 0.0000

Period:

Date	Open	High	Low	Close	Volume
02 Dec 25	0.5640	0.5640	0.5580	0.5590	37.24M
01 Dec 25	0.5590	0.5640	0.5590	0.5640	71.08M
28 Nov 25	0.5590	0.5600	0.5540	0.5590	61.34M
27 Nov 25	0.5620	0.5620	0.5560	0.5580	86.86M
26 Nov 25	0.5580	0.5620	0.5580	0.5610	53.77M
25 Nov 25	0.5570	0.5610	0.5550	0.5590	73.29M
24 Nov 25	0.5540	0.5580	0.5530	0.5550	82.18M
21 Nov 25	0.5590	0.5620	0.5510	0.5530	115.59M
20 Nov 25	0.5650	0.5670	0.5600	0.5610	78.54M
19 Nov 25	0.5670	0.5680	0.5620	0.5640	73.46M

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:

0.5590