SHG, 512010 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, 512010: E Fund CSI300 Health Care Index ETF

29 Aug 2025

LAST: 0.4310	CHANGE: 0.01	OPEN: 0.4190	HIGH: 0.4330	ASK: 0.0000	VOLUME: 2.22B
LAST: 0.4310	CHG(%): 2.86	PREV: 0.4190	LOW: 0.4180	BID: 0.0000

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
29 Aug 25	0.4190	0.4330	0.4180	0.4310	2.22B
28 Aug 25	0.4190	0.4210	0.4090	0.4190	2.159B
27 Aug 25	0.4290	0.4330	0.4200	0.4200	2.221B
26 Aug 25	0.4330	0.4330	0.4280	0.4290	1.511B
25 Aug 25	0.4260	0.4340	0.4240	0.4340	2.158B
22 Aug 25	0.4210	0.4240	0.4180	0.4240	1.451B
21 Aug 25	0.4160	0.4240	0.4160	0.4200	2.143B
20 Aug 25	0.4090	0.4150	0.4070	0.4150	1.409B
19 Aug 25	0.4180	0.4260	0.4100	0.4110	2.154B
18 Aug 25	0.4180	0.4210	0.4160	0.4180	1.769B

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:

TECHNICAL INDICATORS

MA5:	0.43
MA10:	0.42
MA20:	0.42
MA50:	0.39
MA100:	0.38
MA200:	0.37
STO9:	86.96
STO14:	88.46
RSI14:	66.22
WPR14:	-11.54
MTM14:	0.02
ROC14:	0.06
ATR:	0.01
Week High:	0.43
Week Low:	0.41
Month High:	0.43
Month Low:	0.40
Year High:	0.44
Year Low:	0.31