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

19 May 2026

LAST: 1.056	CHANGE: 0.01	OPEN: 1.047	HIGH: 1.059	ASK: 0.000	VOLUME: 1.58B
LAST: 1.056	CHG(%): 0.86	PREV: 1.047	LOW: 1.039	BID: 0.000

Period:

Date	Open	High	Low	Close	Volume
19 May 26	1.047	1.059	1.039	1.056	1.58B
18 May 26	1.045	1.055	1.041	1.047	1.456B
15 May 26	1.070	1.072	1.044	1.048	2.235B
14 May 26	1.096	1.098	1.071	1.071	2.003B
13 May 26	1.097	1.102	1.084	1.095	1.866B
12 May 26	1.097	1.111	1.090	1.102	2.626B
11 May 26	1.077	1.104	1.073	1.097	3.058B
08 May 26	1.084	1.089	1.076	1.080	1.332B
07 May 26	1.100	1.101	1.082	1.089	2.096B
06 May 26	1.080	1.100	1.080	1.094	2.249B

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:

1.056