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

29 Jun 2026

LAST: 0.4720	CHANGE: 0.02	OPEN: 0.4520	HIGH: 0.4720	ASK: 0.0000	VOLUME: 119.01M
LAST: 0.4720	CHG(%): 4.42	PREV: 0.4520	LOW: 0.4450	BID: 0.0000

Period:

Date	Open	High	Low	Close	Volume
29 Jun 26	0.4520	0.4720	0.4450	0.4720	119.01M
26 Jun 26	0.4610	0.4630	0.4510	0.4520	66.91M
25 Jun 26	0.4600	0.4650	0.4540	0.4620	68.55M
24 Jun 26	0.4590	0.4660	0.4570	0.4610	109.6M
23 Jun 26	0.4600	0.4680	0.4550	0.4560	70.34M
22 Jun 26	0.4580	0.4620	0.4480	0.4620	98.22M
18 Jun 26	0.4570	0.4620	0.4530	0.4580	67.0M
17 Jun 26	0.4620	0.4620	0.4550	0.4580	56.88M
16 Jun 26	0.4700	0.4700	0.4610	0.4620	37.89M
15 Jun 26	0.4700	0.4720	0.4660	0.4690	50.18M

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:

0.4720