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]

30 Sep 2026

LAST: 1.507	CHANGE: 0.02	OPEN: 1.491	HIGH: 1.511	ASK: 0.000	VOLUME: 537.8K
LAST: 1.507	CHG(%): 1.01	PREV: 1.492	LOW: 1.491	BID: 0.000

Period:

Date	Open	High	Low	Close	Volume
30 Sep 26	1.491	1.511	1.491	1.507	537.8K
29 Sep 26	1.485	1.492	1.482	1.492	599.2K
28 Sep 26	1.518	1.518	1.482	1.490	610.6K
24 Sep 26	1.525	1.532	1.513	1.515	1.61M
23 Sep 26	1.545	1.545	1.531	1.532	3.72M
22 Sep 26	1.553	1.569	1.548	1.548	1.94M
21 Sep 26	1.555	1.563	1.542	1.557	2.1M
18 Sep 26	1.539	1.549	1.532	1.548	2.87M
17 Sep 26	1.531	1.549	1.526	1.540	1.87M
16 Sep 26	1.545	1.549	1.527	1.546	1.97M

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:

1.507