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

02 Dec 2025

LAST: 1.396	CHANGE: 0.02	OPEN: 1.413	HIGH: 1.417	ASK: 0.000	VOLUME: 601.42M
LAST: 1.396	CHG(%): 1.41	PREV: 1.416	LOW: 1.391	BID: 0.000

Period:

Date	Open	High	Low	Close	Volume
02 Dec 25	1.413	1.417	1.391	1.396	601.42M
01 Dec 25	1.393	1.417	1.376	1.416	890.06M
28 Nov 25	1.368	1.395	1.361	1.391	716.46M
27 Nov 25	1.378	1.416	1.371	1.375	1.023B
26 Nov 25	1.339	1.380	1.335	1.369	1.10B
25 Nov 25	1.348	1.369	1.341	1.347	987.0M
24 Nov 25	1.326	1.345	1.306	1.333	908.16M
21 Nov 25	1.351	1.358	1.320	1.322	1.197B
20 Nov 25	1.417	1.420	1.376	1.379	839.65M
19 Nov 25	1.404	1.420	1.391	1.398	792.41M

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:

1.396