SHG, 518800 End of Day and Historical Stock Data [Guotai Gold ETF Fund]

02 Feb 2026

LAST: 9.802	CHANGE: 1.09	OPEN: 9.802	HIGH: 10.118	ASK: 0.000	VOLUME: 106.47M
LAST: 9.802	CHG(%): 10.00	PREV: 10.891	LOW: 9.802	BID: 0.000

Period:

Date	Open	High	Low	Close	Volume
02 Feb 26	9.802	10.118	9.802	9.802	106.47M
30 Jan 26	11.303	11.580	10.815	10.891	201.07M
29 Jan 26	11.693	11.849	11.682	11.753	112.06M
28 Jan 26	10.991	11.149	10.961	11.141	79.89M
27 Jan 26	10.743	10.810	10.716	10.793	48.46M
26 Jan 26	10.750	10.818	10.705	10.764	62.65M
23 Jan 26	10.457	10.515	10.450	10.490	44.55M
22 Jan 26	10.177	10.212	10.099	10.206	70.66M
21 Jan 26	10.280	10.342	10.190	10.252	65.91M
20 Jan 26	9.900	9.969	9.863	9.960	47.23M

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:

9.802