SHG, 512880 End of Day and Historical Stock Data [Guotai CSI Security Agency ETF]

01 Dec 2025

LAST: 1.183	CHANGE: 0.00	OPEN: 1.176	HIGH: 1.186	ASK: 0.000	VOLUME: 1.64B
LAST: 1.183	CHG(%): 0.25	PREV: 1.180	LOW: 1.175	BID: 0.000

Period:

Date	Open	High	Low	Close	Volume
01 Dec 25	1.176	1.186	1.175	1.183	1.64B
28 Nov 25	1.173	1.181	1.168	1.180	1.751B
27 Nov 25	1.176	1.184	1.172	1.175	1.488B
26 Nov 25	1.179	1.182	1.173	1.176	1.417B
25 Nov 25	1.178	1.186	1.176	1.179	1.518B
24 Nov 25	1.178	1.182	1.169	1.175	1.557B
21 Nov 25	1.206	1.212	1.172	1.173	3.099B
20 Nov 25	1.243	1.247	1.216	1.217	89.74M
19 Nov 25	1.220	1.230	1.215	1.221	1.572B
18 Nov 25	1.218	1.229	1.217	1.220	1.497B

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:

1.183