SHG, 512070 End of Day and Historical Stock Data [E Fund CSI 300 Non-bank Financial Exchange-Traded Open-end Index Fund]

30 Apr 2026

LAST: 0.8100	CHANGE: 0.00	OPEN: 0.8090	HIGH: 0.8260	ASK: 0.0000	VOLUME: 529.25M
LAST: 0.8100	CHG(%): 0.00	PREV: 0.8100	LOW: 0.8080	BID: 0.0000

Period:

Date	Open	High	Low	Close	Volume
30 Apr 26	0.8090	0.8260	0.8080	0.8100	529.25M
29 Apr 26	0.7970	0.8110	0.7950	0.8100	519.27M
28 Apr 26	0.7910	0.8060	0.7900	0.7980	381.82M
27 Apr 26	0.7930	0.8020	0.7890	0.7910	472.42M
24 Apr 26	0.7940	0.7940	0.7840	0.7910	385.02M
23 Apr 26	0.7980	0.8060	0.7930	0.7960	1.06B
22 Apr 26	0.7960	0.8110	0.7940	0.8030	613.15M
21 Apr 26	0.8030	0.8060	0.7970	0.7990	552.85M
20 Apr 26	0.8020	0.8060	0.8000	0.8030	904.74M
17 Apr 26	0.8050	0.8050	0.7970	0.8020	691.95M

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:

0.8100