SHG, 513400 End of Day and Historical Stock Data [Penghua Fund Management Co LTD- Dow Jones Industrial Average Etf]

30 Sep 2026

LAST: 1.308	CHANGE: 0.01	OPEN: 1.295	HIGH: 1.308	ASK: 0.000	VOLUME: 206.53M
LAST: 1.308	CHG(%): 1.08	PREV: 1.294	LOW: 1.294	BID: 0.000

Period:

Date	Open	High	Low	Close	Volume
30 Sep 26	1.295	1.308	1.294	1.308	206.53M
29 Sep 26	1.287	1.298	1.285	1.294	140.49M
28 Sep 26	1.303	1.304	1.292	1.292	143.29M
24 Sep 26	1.314	1.314	1.295	1.296	196.23M
23 Sep 26	1.323	1.327	1.320	1.323	156.3M
22 Sep 26	1.322	1.330	1.322	1.327	232.76M
21 Sep 26	1.312	1.318	1.310	1.316	198.01M
18 Sep 26	1.308	1.315	1.304	1.312	271.6M
17 Sep 26	1.304	1.309	1.303	1.304	221.7M
16 Sep 26	1.307	1.317	1.305	1.314	204.6M

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:

1.308