SHG, 517800 End of Day and Historical Stock Data [Founder Fubon Fund Management Co. Ltd. - CSI SH-HK-SZ Artificial Intelligence 50 ETF]

03 Jul 2026

LAST: 1.104	CHANGE: 0.01	OPEN: 1.082	HIGH: 1.127	ASK: 0.000	VOLUME: 5.52M
LAST: 1.104	CHG(%): 1.28	PREV: 1.090	LOW: 1.082	BID: 0.000

Period:

Date	Open	High	Low	Close	Volume
03 Jul 26	1.082	1.127	1.082	1.104	5.52M
02 Jul 26	1.123	1.133	1.085	1.090	16.48M
01 Jul 26	1.174	1.185	1.130	1.142	15.26M
30 Jun 26	1.112	1.177	1.112	1.174	23.44M
29 Jun 26	1.087	1.129	1.087	1.122	13.07M
26 Jun 26	1.139	1.139	1.086	1.095	10.79M
25 Jun 26	1.125	1.153	1.114	1.145	15.77M
24 Jun 26	1.104	1.127	1.092	1.125	11.57M
23 Jun 26	1.129	1.139	1.093	1.104	14.66M
22 Jun 26	1.139	1.143	1.107	1.142	14.93M

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:

1.104