SHG, 513000 End of Day and Historical Stock Data [E Fund Management Co. Ltd-E Fund Rixing IM Nikkei 225 ETF (QDII)]

22 May 2026

LAST: 2.149	CHANGE: 0.08	OPEN: 2.116	HIGH: 2.153	ASK: 0.000	VOLUME: 115.52M
LAST: 2.149	CHG(%): 3.62	PREV: 2.074	LOW: 2.115	BID: 0.000

Period:

Date	Open	High	Low	Close	Volume
22 May 26	2.116	2.153	2.115	2.149	115.52M
21 May 26	2.095	2.100	2.073	2.074	62.63M
20 May 26	2.030	2.038	2.012	2.037	70.48M
19 May 26	2.054	2.063	2.037	2.054	58.54M
18 May 26	2.054	2.067	2.044	2.057	72.66M
15 May 26	2.117	2.119	2.064	2.090	102.02M
14 May 26	2.170	2.176	2.128	2.132	53.22M
13 May 26	2.141	2.163	2.140	2.159	49.98M
12 May 26	2.161	2.165	2.130	2.142	58.94M
11 May 26	2.171	2.171	2.140	2.153	50.53M

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:

2.149