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

30 Sep 2026

LAST: 0.9330	CHANGE: 0.01	OPEN: 0.9450	HIGH: 0.9490	ASK: 0.0000	VOLUME: 3.12M
LAST: 0.9330	CHG(%): 1.17	PREV: 0.9440	LOW: 0.9290	BID: 0.0000

Period:

Date	Open	High	Low	Close	Volume
30 Sep 26	0.9450	0.9490	0.9290	0.9330	3.12M
29 Sep 26	0.9380	0.9460	0.9350	0.9440	2.06M
28 Sep 26	0.9740	0.9790	0.9390	0.9410	4.78M
24 Sep 26	0.9910	0.9930	0.9750	0.9760	2.34M
23 Sep 26	1.0070	1.0150	0.9930	0.9940	2.48M
22 Sep 26	0.9950	1.0260	0.9950	1.0070	9.01M
21 Sep 26	0.9760	0.9900	0.9760	0.9880	5.38M
18 Sep 26	0.9580	0.9810	0.9580	0.9740	4.68M
17 Sep 26	0.9550	0.9580	0.9440	0.9490	1.63M
16 Sep 26	0.9330	0.9560	0.9300	0.9530	2.93M

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:

0.9330