SHG, 515070 End of Day and Historical Stock Data [China Asset Management Co. - Csi Artificial Intelligence Theme ETF Fund]

30 Sep 2026

LAST: 1.049	CHANGE: 0.02	OPEN: 1.073	HIGH: 1.073	ASK: 0.000	VOLUME: 99.61M
LAST: 1.049	CHG(%): 1.59	PREV: 1.066	LOW: 1.046	BID: 0.000

Period:

Date	Open	High	Low	Close	Volume
30 Sep 26	1.073	1.073	1.046	1.049	99.61M
29 Sep 26	1.065	1.070	1.053	1.066	71.15M
28 Sep 26	1.103	1.108	1.057	1.062	133.6M
24 Sep 26	1.129	1.133	1.111	1.112	66.63M
23 Sep 26	1.146	1.147	1.133	1.136	88.83M
22 Sep 26	1.148	1.167	1.139	1.144	137.06M
21 Sep 26	1.119	1.132	1.116	1.127	121.73M
18 Sep 26	1.102	1.126	1.097	1.114	125.27M
17 Sep 26	1.087	1.101	1.080	1.086	90.13M
16 Sep 26	1.054	1.092	1.052	1.088	194.15M

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:

1.049