SHG, 512010 End of Day and Historical Stock Data [E Fund CSI300 Health Care Index ETF]

01 Dec 2025

LAST: 0.3930	CHANGE: 0.00	OPEN: 0.3920	HIGH: 0.3940	ASK: 0.0000	VOLUME: 966.15M
LAST: 0.3930	CHG(%): 0.00	PREV: 0.3930	LOW: 0.3900	BID: 0.0000

Period:

Date	Open	High	Low	Close	Volume
01 Dec 25	0.3920	0.3940	0.3900	0.3930	966.15M
28 Nov 25	0.3940	0.3940	0.3890	0.3930	793.17M
27 Nov 25	0.3940	0.3950	0.3900	0.3920	948.62M
26 Nov 25	0.3940	0.3980	0.3930	0.3940	970.97M
25 Nov 25	0.3930	0.3950	0.3910	0.3930	910.96M
24 Nov 25	0.3900	0.3930	0.3880	0.3920	1.122B
21 Nov 25	0.3920	0.3960	0.3850	0.3870	2.091B
20 Nov 25	0.3990	0.4010	0.3940	0.3940	1.113B
19 Nov 25	0.3990	0.4000	0.3960	0.3980	1.122B
18 Nov 25	0.4010	0.4030	0.3980	0.3990	1.174B

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:

0.3930