SHG, 512760 End of Day and Historical Stock Data [Guotai Semiconductor Industry ETF]

01 Dec 2025

LAST: 1.567	CHANGE: 0.03	OPEN: 1.545	HIGH: 1.568	ASK: 0.000	VOLUME: 193.8M
LAST: 1.567	CHG(%): 1.82	PREV: 1.539	LOW: 1.521	BID: 0.000

Period:

Date	Open	High	Low	Close	Volume
01 Dec 25	1.545	1.568	1.521	1.567	193.8M
28 Nov 25	1.511	1.543	1.504	1.539	170.4M
27 Nov 25	1.530	1.568	1.515	1.519	234.75M
26 Nov 25	1.486	1.531	1.482	1.516	225.73M
25 Nov 25	1.492	1.518	1.489	1.495	211.36M
24 Nov 25	1.473	1.494	1.450	1.480	207.59M
21 Nov 25	1.500	1.509	1.467	1.468	263.03M
20 Nov 25	1.572	1.580	1.528	1.532	194.09M
19 Nov 25	1.561	1.574	1.543	1.552	204.53M
18 Nov 25	1.550	1.590	1.547	1.568	277.92M

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:

1.567