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

03 Jul 2026

LAST: 1.402	CHANGE: 0.02	OPEN: 1.370	HIGH: 1.427	ASK: 0.000	VOLUME: 6.99M
LAST: 1.402	CHG(%): 1.23	PREV: 1.385	LOW: 1.370	BID: 0.000

Period:

Date	Open	High	Low	Close	Volume
03 Jul 26	1.370	1.427	1.370	1.402	6.99M
02 Jul 26	1.430	1.434	1.384	1.385	7.15M
01 Jul 26	1.485	1.510	1.444	1.461	7.96M
30 Jun 26	1.439	1.500	1.435	1.489	3.44M
29 Jun 26	1.425	1.452	1.389	1.444	7.3M
26 Jun 26	1.454	1.500	1.408	1.428	5.29M
25 Jun 26	1.471	1.474	1.438	1.471	5.79M
24 Jun 26	1.384	1.432	1.372	1.431	4.82M
23 Jun 26	1.422	1.438	1.379	1.384	6.22M
22 Jun 26	1.409	1.440	1.386	1.424	7.25M

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:

1.402