SHG, 515920 End of Day and Historical Stock Data [Bosera Fund Management Co. Ltd. - Bosera CSI Inteligent Consumer Index ETF]

30 Apr 2026

LAST: 1.239	CHANGE: 0.01	OPEN: 1.215	HIGH: 1.241	ASK: 0.000	VOLUME: 7.78M
LAST: 1.239	CHG(%): 1.14	PREV: 1.225	LOW: 1.215	BID: 0.000

Period:

Date	Open	High	Low	Close	Volume
30 Apr 26	1.215	1.241	1.215	1.239	7.78M
29 Apr 26	1.215	1.227	1.202	1.225	929.8K
28 Apr 26	1.229	1.230	1.209	1.215	8.34M
27 Apr 26	1.206	1.234	1.206	1.227	6.08M
24 Apr 26	1.212	1.212	1.194	1.202	6.32M
23 Apr 26	1.225	1.234	1.203	1.214	12.24M
22 Apr 26	1.184	1.225	1.183	1.224	5.61M
21 Apr 26	1.191	1.197	1.176	1.192	2.58M
20 Apr 26	1.174	1.198	1.169	1.194	1.75M
17 Apr 26	1.162	1.175	1.157	1.174	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:

1.239