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

01 Dec 2025

LAST: 9.051	CHANGE: 0.09	OPEN: 9.041	HIGH: 9.093	ASK: 0.000	VOLUME: 44.31M
LAST: 9.051	CHG(%): 1.05	PREV: 8.957	LOW: 9.015	BID: 0.000

Period:

Date	Open	High	Low	Close	Volume
01 Dec 25	9.041	9.093	9.015	9.051	44.31M
28 Nov 25	8.973	8.978	8.945	8.957	18.04M
27 Nov 25	8.889	8.907	8.878	8.902	16.12M
26 Nov 25	8.905	8.937	8.893	8.898	37.82M
25 Nov 25	8.859	8.929	8.859	8.901	28.83M
24 Nov 25	8.742	8.762	8.724	8.754	44.11M
21 Nov 25	8.788	8.813	8.719	8.727	66.42M
20 Nov 25	8.846	8.863	8.761	8.795	40.37M
19 Nov 25	8.768	8.858	8.765	8.843	37.86M
18 Nov 25	8.716	8.727	8.666	8.670	35.47M

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:

9.051