SHG, 510810 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, 510810: China Universal CS SH Stated Owned ETF

15 Aug 2025

LAST: 0.9160	CHANGE: 0.01	OPEN: 0.9030	HIGH: 0.9180	ASK: 0.0000	VOLUME: 6.1M
LAST: 0.9160	CHG(%): 1.33	PREV: 0.9040	LOW: 0.9030	BID: 0.0000

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
15 Aug 25	0.9030	0.9180	0.9030	0.9160	6.1M
14 Aug 25	0.9110	0.9150	0.9040	0.9040	7.21M
13 Aug 25	0.9130	0.9150	0.9080	0.9110	25.24M
12 Aug 25	0.9040	0.9110	0.9040	0.9090	3.52M
11 Aug 25	0.9070	0.9070	0.9010	0.9060	4.67M
08 Aug 25	0.9060	0.9090	0.9000	0.9030	4.24M
04 Aug 25	0.8860	0.8880	0.8800	0.8870	4.67M
01 Aug 25	0.8830	0.8900	0.8830	0.8860	9.93M
31 Jul 25	0.8990	0.9020	0.8830	0.8830	10.12M
30 Jul 25	0.9060	0.9080	0.8990	0.9030	5.81M

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:	0.91
MA20:	0.89
MA50:	0.86
MA200:	0.85
STO9:	82.47
RSI14:	64.63
MTM14:	0.02
ROC14:	0.02
Week High:	0.92
Week Low:	0.90
Month High:	0.92
Month Low:	0.86