SHG, 512800 End of Day and Historical Stock Data []

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

SHG, 512800: Hwabao WP CSI Bank ETF

18 Aug 2025

LAST: 0.8460	CHANGE: 0.00	OPEN: 0.8410	HIGH: 0.8470	ASK: 0.0000	VOLUME: 1.175B
LAST: 0.8460	CHG(%): 0.24	PREV: 0.8440	LOW: 0.8360	BID: 0.0000

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
18 Aug 25	0.8410	0.8470	0.8360	0.8460	1.175B
15 Aug 25	0.8550	0.8560	0.8370	0.8440	1.894B
14 Aug 25	0.8560	0.8600	0.8540	0.8560	935.7M
13 Aug 25	0.8660	0.8680	0.8540	0.8570	1.581B
12 Aug 25	0.8620	0.8700	0.8610	0.8650	912.38M
11 Aug 25	0.8700	0.8710	0.8600	0.8630	1.203B
08 Aug 25	0.8740	0.8780	0.8690	0.8700	721.24M
04 Aug 25	0.8510	0.8640	0.8490	0.8580	1.387B
01 Aug 25	0.8500	0.8550	0.8420	0.8530	1.158B
31 Jul 25	0.8540	0.8540	0.8410	0.8480	1.387B

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 01, 0001

Add to Watchlist

DOWNLOAD DATA

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:

TECHNICALS

MA5:	0.85
MA20:	0.86
MA50:	1.15
MA200:	1.40
STO9:	10.85
RSI14:	41.77
WPR14:	-92.31
MTM14:	-0.01
ROC14:	-0.01
Week High:	0.87
Week Low:	0.84
Month High:	0.89
Month Low:	0.84
Volatility:	10.49