SHG, 510150 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

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

SHG, 510150: CMF SSE Consumption 80 ETF

22 Aug 2025

LAST: 0.5810	CHANGE: 0.01	OPEN: 0.5750	HIGH: 0.5810	ASK: 0.0000	VOLUME: 160.75M
LAST: 0.5810	CHG(%): 1.04	PREV: 0.5750	LOW: 0.5740	BID: 0.0000

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
22 Aug 25	0.5750	0.5810	0.5740	0.5810	160.75M
21 Aug 25	0.5740	0.5770	0.5710	0.5750	138.94M
20 Aug 25	0.5610	0.5740	0.5590	0.5730	156.53M
19 Aug 25	0.5670	0.5710	0.5610	0.5630	142.31M
18 Aug 25	0.5620	0.5680	0.5610	0.5650	111.46M
15 Aug 25	0.5560	0.5620	0.5540	0.5610	91.27M
14 Aug 25	0.5580	0.5630	0.5540	0.5570	131.43M
13 Aug 25	0.5560	0.5590	0.5530	0.5580	131.33M
12 Aug 25	0.5520	0.5560	0.5510	0.5530	88.92M
11 Aug 25	0.5490	0.5530	0.5470	0.5520	48.26M

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:	0.57
MA10:	0.56
MA20:	0.56
MA50:	0.54
MA100:	0.53
MA200:	0.53
STO9:	100.00
STO14:	100.00
RSI14:	69.49
MTM14:	0.02
ROC14:	0.04
ATR:	0.01
Week High:	0.58
Week Low:	0.55
Month High:	0.58
Month Low:	0.54
Year High:	0.65
Year Low:	0.43
Volatility:	7.45