SHG, 562950 End of Day and Historical Stock Data [E Fund CSI Consumer Electronics Thematic ETF]

13 Aug 2026

LAST: 1.595	CHANGE: 0.01	OPEN: 1.634	HIGH: 1.662	ASK: 0.000	VOLUME: 67.79M
LAST: 1.595	CHG(%): 0.44	PREV: 1.588	LOW: 1.595	BID: 0.000

Period:

Date	Open	High	Low	Close	Volume
13 Aug 26	1.634	1.662	1.595	1.595	67.79M
12 Aug 26	1.588	1.588	1.588	1.588	53.52M
11 Aug 26	1.565	1.621	1.565	1.588	67.07M
10 Aug 26	1.643	1.643	1.560	1.592	86.99M
07 Aug 26	1.575	1.639	1.568	1.632	61.27M
06 Aug 26	1.522	1.606	1.512	1.576	76.92M
05 Aug 26	1.456	1.580	1.456	1.561	75.49M
04 Aug 26	1.430	1.498	1.420	1.490	62.37M
03 Aug 26	1.442	1.461	1.406	1.410	50.85M
31 Jul 26	1.501	1.543	1.469	1.469	70.53M

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:

1.595