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

01 Jul 2026

LAST: 0.8660	CHANGE: 0.00	OPEN: 0.8640	HIGH: 0.8800	ASK: 0.0000	VOLUME: 87.75M
LAST: 0.8660	CHG(%): 0.12	PREV: 0.8650	LOW: 0.8590	BID: 0.0000

Period:

Date	Open	High	Low	Close	Volume
01 Jul 26	0.8640	0.8800	0.8590	0.8660	87.75M
30 Jun 26	0.8310	0.8670	0.8310	0.8650	119.83M
29 Jun 26	0.8380	0.8470	0.8210	0.8330	86.43M
26 Jun 26	0.8430	0.8530	0.8290	0.8390	91.86M
25 Jun 26	0.8460	0.8640	0.8410	0.8500	68.21M
24 Jun 26	0.8390	0.8540	0.8320	0.8490	59.82M
23 Jun 26	0.8720	0.8720	0.8390	0.8440	86.63M
22 Jun 26	0.8730	0.8780	0.8510	0.8770	97.1M
18 Jun 26	0.8600	0.8840	0.8570	0.8730	92.36M
17 Jun 26	0.8530	0.8700	0.8480	0.8650	77.58M

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:

0.8660