SHG, 510150 End of Day and Historical Stock Data [CMF SSE Consumption 80 ETF]

03 Apr 2026

LAST: 0.5160	CHANGE: 0.01	OPEN: 0.5230	HIGH: 0.5230	ASK: 0.0000	VOLUME: 63.6M
LAST: 0.5160	CHG(%): 1.53	PREV: 0.5240	LOW: 0.5150	BID: 0.0000

Period:

Date	Open	High	Low	Close	Volume
03 Apr 26	0.5230	0.5230	0.5150	0.5160	63.6M
02 Apr 26	0.5250	0.5270	0.5210	0.5240	130.96M
01 Apr 26	0.5170	0.5260	0.5150	0.5250	83.95M
31 Mar 26	0.5160	0.5230	0.5130	0.5130	48.73M
30 Mar 26	0.5080	0.5150	0.5080	0.5140	42.51M
27 Mar 26	0.4990	0.5140	0.4990	0.5120	61.71M
26 Mar 26	0.5080	0.5130	0.5020	0.5030	45.52M
25 Mar 26	0.5040	0.5100	0.5040	0.5090	47.11M
24 Mar 26	0.5010	0.5040	0.4970	0.5030	57.89M
23 Mar 26	0.5110	0.5110	0.4940	0.4990	99.2M

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:

0.5160