SHG, 560780 End of Day and Historical Stock Data [GF Fund Management Co Ltd - GF CSI Semiconductor Material & Equipment Thematic ETF]

30 Sep 2026

LAST: 0.9580	CHANGE: 0.03	OPEN: 0.9920	HIGH: 1.0000	ASK: 0.0000	VOLUME: 463.27M
LAST: 0.9580	CHG(%): 2.94	PREV: 0.9870	LOW: 0.9560	BID: 0.0000

Period:

Date	Open	High	Low	Close	Volume
30 Sep 26	0.9920	1.0000	0.9560	0.9580	463.27M
29 Sep 26	0.9820	1.0030	0.9740	0.9870	423.88M
28 Sep 26	1.0220	1.0380	0.9840	0.9880	584.61M
24 Sep 26	1.0500	1.0580	1.0320	1.0320	365.67M
23 Sep 26	1.0540	1.0650	1.0490	1.0590	403.25M
22 Sep 26	1.0860	1.0900	1.0470	1.0540	568.1M
21 Sep 26	1.0800	1.0880	1.0600	1.0680	587.86M
18 Sep 26	1.0590	1.0870	1.0430	1.0750	642.62M
17 Sep 26	1.0310	1.0540	1.0240	1.0370	570.45M
16 Sep 26	0.9840	1.0490	0.9830	1.0400	796.11M

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:

0.9580