SHG, 512480 End of Day and Historical Stock Data [CPIC CSI Fully Semiconductor ETF]

30 Sep 2026

LAST: 0.9550	CHANGE: 0.03	OPEN: 0.9880	HIGH: 0.9920	ASK: 0.0000	VOLUME: 1.194B
LAST: 0.9550	CHG(%): 3.05	PREV: 0.9850	LOW: 0.9520	BID: 0.0000

Period:

Date	Open	High	Low	Close	Volume
30 Sep 26	0.9880	0.9920	0.9520	0.9550	1.194B
29 Sep 26	0.9750	0.9900	0.9720	0.9850	1.149B
28 Sep 26	1.0120	1.0190	0.9750	0.9800	1.144B
24 Sep 26	1.0400	1.0440	1.0230	1.0230	940.88M
23 Sep 26	1.0550	1.0600	1.0440	1.0510	720.56M
22 Sep 26	1.0670	1.0790	1.0450	1.0510	1.259B
21 Sep 26	1.0520	1.0570	1.0350	1.0440	945.97M
18 Sep 26	1.0170	1.0520	1.0150	1.0410	1.50B
17 Sep 26	1.0010	1.0180	0.9960	1.0010	905.36M
16 Sep 26	0.9650	1.0120	0.9620	1.0080	1.469B

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:

0.9550