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

30 Sep 2026

LAST: 0.7640	CHANGE: 0.01	OPEN: 0.7600	HIGH: 0.7650	ASK: 0.0000	VOLUME: 354.6M
LAST: 0.7640	CHG(%): 0.79	PREV: 0.7580	LOW: 0.7570	BID: 0.0000

Period:

Date	Open	High	Low	Close	Volume
30 Sep 26	0.7600	0.7650	0.7570	0.7640	354.6M
29 Sep 26	0.7590	0.7630	0.7570	0.7580	302.61M
28 Sep 26	0.7710	0.7730	0.7570	0.7570	564.87M
24 Sep 26	0.7840	0.7850	0.7710	0.7720	406.27M
23 Sep 26	0.7920	0.7920	0.7840	0.7860	323.59M
22 Sep 26	0.7880	0.7940	0.7860	0.7910	356.17M
21 Sep 26	0.7810	0.7880	0.7780	0.7880	364.6M
18 Sep 26	0.7760	0.7820	0.7730	0.7810	394.23M
17 Sep 26	0.7770	0.7790	0.7710	0.7730	349.0M
16 Sep 26	0.7780	0.7830	0.7710	0.7800	373.53M

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:

0.7640