SHG, 512570 End of Day and Historical Stock Data [E Fund CSI All Share Securities Companies ETF]

06 May 2026

LAST: 1.100	CHANGE: 0.01	OPEN: 1.091	HIGH: 1.107	ASK: 0.000	VOLUME: 124.56M
LAST: 1.100	CHG(%): 1.29	PREV: 1.086	LOW: 1.078	BID: 0.000

Period:

Date	Open	High	Low	Close	Volume
06 May 26	1.091	1.107	1.078	1.100	124.56M
30 Apr 26	1.082	1.100	1.079	1.086	126.92M
29 Apr 26	1.075	1.084	1.070	1.083	119.0M
28 Apr 26	1.065	1.088	1.064	1.077	119.52M
27 Apr 26	1.064	1.075	1.060	1.064	84.09M
24 Apr 26	1.069	1.071	1.055	1.061	83.11M
23 Apr 26	1.083	1.085	1.068	1.071	95.5M
22 Apr 26	1.070	1.091	1.067	1.083	95.98M
21 Apr 26	1.078	1.078	1.069	1.074	78.77M
20 Apr 26	1.087	1.087	1.078	1.082	67.53M

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:

1.100