SHG, 515150 End of Day and Historical Stock Data [Fullgoal Fund Management Co Ltd - Fuguo CSI State-owned Ent One Belt One R. Tran Open Index Sec ETF]

14 Aug 2026

LAST: 1.536	CHANGE: 0.01	OPEN: 1.531	HIGH: 1.539	ASK: 0.000	VOLUME: 919.4K
LAST: 1.536	CHG(%): 0.39	PREV: 1.542	LOW: 1.529	BID: 0.000

Period:

Date	Open	High	Low	Close	Volume
14 Aug 26	1.531	1.539	1.529	1.536	919.4K
13 Aug 26	1.560	1.560	1.537	1.542	1.24M
12 Aug 26	1.550	1.550	1.550	1.550	1.31M
11 Aug 26	1.580	1.580	1.550	1.550	1.24M
10 Aug 26	1.553	1.577	1.553	1.577	1.79M
07 Aug 26	1.548	1.559	1.544	1.556	1.89M
06 Aug 26	1.577	1.577	1.535	1.547	1.77M
05 Aug 26	1.527	1.547	1.521	1.545	1.81M
04 Aug 26	1.535	1.535	1.525	1.529	3.12M
03 Aug 26	1.533	1.537	1.527	1.535	1.35M

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:

1.536