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

30 Sep 2026

LAST: 1.132	CHANGE: 0.01	OPEN: 1.145	HIGH: 1.146	ASK: 0.000	VOLUME: 317.7K
LAST: 1.132	CHG(%): 1.14	PREV: 1.145	LOW: 1.130	BID: 0.000

Period:

Date	Open	High	Low	Close	Volume
30 Sep 26	1.145	1.146	1.130	1.132	317.7K
29 Sep 26	1.142	1.147	1.135	1.145	149.4K
28 Sep 26	1.180	1.180	1.135	1.142	433.8K
24 Sep 26	1.203	1.203	1.179	1.180	3.12M
23 Sep 26	1.209	1.215	1.203	1.203	1.01M
22 Sep 26	1.204	1.225	1.204	1.209	1.47M
21 Sep 26	1.198	1.213	1.195	1.201	1.67M
18 Sep 26	1.186	1.202	1.183	1.198	2.19M
17 Sep 26	1.174	1.181	1.170	1.174	3.36M
16 Sep 26	1.152	1.175	1.152	1.174	2.06M

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:

1.132