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

13 Aug 2026

LAST: 1.140	CHANGE: 0.02	OPEN: 1.175	HIGH: 1.190	ASK: 0.000	VOLUME: 557.95M
LAST: 1.140	CHG(%): 1.64	PREV: 1.159	LOW: 1.140	BID: 0.000

Period:

Date	Open	High	Low	Close	Volume
13 Aug 26	1.175	1.190	1.140	1.140	557.95M
12 Aug 26	1.149	1.168	1.138	1.159	369.44M
11 Aug 26	1.138	1.170	1.130	1.140	337.75M
10 Aug 26	1.166	1.172	1.130	1.155	434.01M
07 Aug 26	1.120	1.167	1.117	1.161	455.11M
06 Aug 26	1.082	1.148	1.078	1.126	475.52M
05 Aug 26	1.050	1.129	1.048	1.112	708.24M
04 Aug 26	1.000	1.058	0.995	1.046	651.0M
03 Aug 26	1.050	1.060	0.994	0.996	760.64M
31 Jul 26	1.130	1.142	1.073	1.074	816.0M

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:

1.140