SHG, 512000 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, 512000: Hwabao WP CSI Security Agency ETF

15 Aug 2025

LAST: 0.6220	CHANGE: 0.03	OPEN: 0.5900	HIGH: 0.6280	ASK: 0.0000	VOLUME: 185.35M
LAST: 0.6220	CHG(%): 4.89	PREV: 0.5930	LOW: 0.5900	BID: 0.0000

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
15 Aug 25	0.5900	0.6280	0.5900	0.6220	185.35M
14 Aug 25	0.5950	0.6070	0.5920	0.5930	2.729B
13 Aug 25	0.5870	0.6000	0.5810	0.5940	3.12B
12 Aug 25	0.5810	0.5850	0.5780	0.5840	1.497B
11 Aug 25	0.5740	0.5840	0.5720	0.5810	1.704B
08 Aug 25	0.5770	0.5780	0.5720	0.5730	1.027B
04 Aug 25	0.5650	0.5720	0.5650	0.5720	850.45M
01 Aug 25	1.1430	1.1530	1.1340	1.1380	838.54M
31 Jul 25	1.1640	1.1770	1.1390	1.1460	1.268B
30 Jul 25	1.1830	1.1880	1.1610	1.1710	943.66M

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:	0.59
MA20:	0.95
MA50:	1.02
MA200:	1.06
STO9:	5.08
RSI14:	13.51
WPR14:	-91.88
MTM14:	-0.56
ROC14:	-0.47
Week High:	0.63
Week Low:	0.57
Month High:	1.20
Month Low:	0.57