SHG, 512670 End of Day and Historical Stock Data [Penghua CSI National Defense ETF]

30 Sep 2026

LAST: 0.7530	CHANGE: 0.00	OPEN: 0.7540	HIGH: 0.7590	ASK: 0.0000	VOLUME: 52.77M
LAST: 0.7530	CHG(%): 0.27	PREV: 0.7510	LOW: 0.7510	BID: 0.0000

Period:

Date	Open	High	Low	Close	Volume
30 Sep 26	0.7540	0.7590	0.7510	0.7530	52.77M
29 Sep 26	0.7500	0.7550	0.7430	0.7510	44.0M
28 Sep 26	0.7670	0.7700	0.7470	0.7520	86.81M
24 Sep 26	0.7800	0.7860	0.7690	0.7710	125.11M
23 Sep 26	0.7950	0.7950	0.7820	0.7850	51.62M
22 Sep 26	0.8000	0.8040	0.7900	0.7930	99.64M
21 Sep 26	0.7860	0.8060	0.7860	0.7980	96.69M
18 Sep 26	0.7810	0.7900	0.7810	0.7860	69.21M
17 Sep 26	0.7820	0.7940	0.7770	0.7790	60.63M
16 Sep 26	0.7800	0.7880	0.7730	0.7870	68.65M

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:

0.7530