SHG, 512660 End of Day and Historical Stock Data [Guotai CSI National Defense Ind ETF]

01 Dec 2025

LAST: 1.184	CHANGE: 0.01	OPEN: 1.179	HIGH: 1.191	ASK: 0.000	VOLUME: 386.23M
LAST: 1.184	CHG(%): 1.02	PREV: 1.172	LOW: 1.177	BID: 0.000

Period:

Date	Open	High	Low	Close	Volume
01 Dec 25	1.179	1.191	1.177	1.184	386.23M
28 Nov 25	1.159	1.173	1.156	1.172	294.15M
27 Nov 25	1.157	1.166	1.154	1.158	270.6M
26 Nov 25	1.179	1.182	1.158	1.160	512.68M
25 Nov 25	1.187	1.191	1.173	1.182	616.43M
24 Nov 25	1.145	1.190	1.145	1.188	996.18M
21 Nov 25	1.155	1.164	1.136	1.142	579.14M
20 Nov 25	1.175	1.177	1.165	1.165	331.77M
19 Nov 25	1.171	1.184	1.166	1.178	469.83M
18 Nov 25	1.186	1.186	1.167	1.172	432.25M

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:

1.184