SHG, 512980 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

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

SHG, 512980: GF CSI Media ETF

29 Aug 2025

LAST: 1.0000	CHANGE: 0.00	OPEN: 0.9980	HIGH: 1.0070	ASK: 0.0000	VOLUME: 116.81M
LAST: 1.0000	CHG(%): 0.30	PREV: 0.9970	LOW: 0.9940	BID: 0.0000

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
29 Aug 25	0.9980	1.0070	0.9940	1.0000	116.81M
28 Aug 25	0.9820	0.9990	0.9690	0.9970	177.57M
27 Aug 25	1.0080	1.0170	0.9820	0.9830	162.73M
26 Aug 25	0.9820	1.0120	0.9810	1.0050	129.48M
25 Aug 25	0.9850	0.9920	0.9680	0.9900	363.72M
22 Aug 25	0.9490	0.9760	0.9480	0.9760	100.35M
21 Aug 25	0.9500	0.9570	0.9400	0.9500	99.23M
20 Aug 25	0.9390	0.9530	0.9340	0.9520	138.92M
19 Aug 25	0.9370	0.9480	0.9320	0.9400	154.67M
18 Aug 25	0.9160	0.9450	0.9150	0.9350	152.23M

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:

TECHNICAL INDICATORS

MA5:	1.00
MA10:	0.97
MA20:	0.94
MA50:	0.89
MA100:	0.84
MA200:	0.83
STO9:	77.92
STO14:	84.26
RSI14:	79.49
WPR14:	-5.21
MTM14:	0.09
ROC14:	0.10
ATR:	0.02
Week High:	1.02
Week Low:	0.95
Month High:	1.02
Month Low:	0.87
Year High:	1.02
Year Low:	0.56
Volatility:	0.93