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]

27 May 2026

LAST: 1.603	CHANGE: 0.03	OPEN: 1.620	HIGH: 1.626	ASK: 0.000	VOLUME: 2.39M
LAST: 1.603	CHG(%): 1.54	PREV: 1.628	LOW: 1.600	BID: 0.000

Period:

Date	Open	High	Low	Close	Volume
27 May 26	1.620	1.626	1.600	1.603	2.39M
26 May 26	1.607	1.629	1.603	1.628	1.16M
25 May 26	1.618	1.664	1.612	1.623	1.28M
22 May 26	1.603	1.618	1.602	1.618	1.29M
21 May 26	1.644	1.652	1.602	1.608	1.24M
20 May 26	1.647	1.647	1.635	1.641	1.73M
19 May 26	1.637	1.651	1.631	1.649	902.0K
18 May 26	1.642	1.654	1.630	1.637	2.28M
15 May 26	1.672	1.672	1.636	1.644	1.55M
14 May 26	1.711	1.711	1.673	1.673	1.86M

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:

1.603