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

31 Jul 2026

LAST: 1.299	CHANGE: 0.02	OPEN: 1.298	HIGH: 1.302	ASK: 0.000	VOLUME: 191.22M
LAST: 1.299	CHG(%): 1.41	PREV: 1.281	LOW: 1.296	BID: 0.000

Period:

Date	Open	High	Low	Close	Volume
31 Jul 26	1.298	1.302	1.296	1.299	191.22M
30 Jul 26	1.285	1.286	1.279	1.281	211.44M
29 Jul 26	1.305	1.310	1.302	1.309	212.83M
28 Jul 26	1.289	1.292	1.287	1.290	113.45M
27 Jul 26	1.291	1.298	1.290	1.295	133.37M
24 Jul 26	1.281	1.284	1.278	1.282	147.29M
23 Jul 26	1.294	1.296	1.290	1.292	106.15M
22 Jul 26	1.296	1.297	1.288	1.290	190.0M
21 Jul 26	1.285	1.296	1.281	1.296	205.48M
20 Jul 26	1.293	1.295	1.287	1.287	172.07M

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:

1.299