SHE, 159939 End of Day and Historical Stock Data []

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

SHE, 159939: GF CSI Shrs Tech Info ETF

15 Aug 2025

LAST: 0.7300	CHANGE: 0.01	OPEN: 0.7120	HIGH: 0.7310	ASK: 0.0000	VOLUME: 49.22M
LAST: 0.7300	CHG(%): 1.96	PREV: 0.7160	LOW: 0.7120	BID: 0.0000

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
15 Aug 25	0.7120	0.7310	0.7120	0.7300	49.22M
14 Aug 25	0.7210	0.7320	0.7150	0.7160	55.31M
13 Aug 25	0.7070	0.7210	0.7060	0.7210	46.71M
12 Aug 25	0.6950	0.7070	0.6920	0.7060	37.55M
11 Aug 25	0.6840	0.6970	0.6840	0.6950	23.39M
08 Aug 25	0.6920	0.6920	0.6830	0.6850	11.98M
07 Aug 25	0.6950	0.7020	0.6890	0.6930	34.26M
06 Aug 25	0.6880	0.6940	0.6850	0.6930	24.25M
05 Aug 25	0.6870	0.6890	0.6840	0.6890	29.2M
04 Aug 25	0.6780	0.6860	0.6770	0.6860	18.39M

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 01, 0001

Add to Watchlist

DOWNLOAD DATA

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:

TECHNICALS

MA5:	0.71
MA20:	0.69
MA50:	0.66
MA200:	0.64
STO9:	87.23
RSI14:	71.13
MTM14:	0.03
ROC14:	0.05
Week High:	0.73
Week Low:	0.68
Month High:	0.73
Month Low:	0.65
Volatility:	4.67