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

22 May 2026

LAST: 2.831	CHANGE: 0.02	OPEN: 2.796	HIGH: 2.844	ASK: 0.000	VOLUME: 227.97M
LAST: 2.831	CHG(%): 0.86	PREV: 2.807	LOW: 2.719	BID: 0.000

Period:

Date	Open	High	Low	Close	Volume
22 May 26	2.796	2.844	2.719	2.831	227.97M
21 May 26	3.020	3.102	2.790	2.807	301.28M
20 May 26	2.802	2.971	2.798	2.961	232.36M
19 May 26	2.611	2.804	2.594	2.804	164.83M
18 May 26	2.653	2.742	2.620	2.664	111.79M
15 May 26	2.530	2.765	2.452	2.637	154.6M
14 May 26	2.586	2.608	2.507	2.522	84.3M
13 May 26	2.414	2.584	2.414	2.579	110.12M
12 May 26	2.427	2.497	2.378	2.478	109.37M
11 May 26	2.323	2.451	2.305	2.426	112.34M

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:

2.831