SHG, 512070 End of Day and Historical Stock Data [E Fund CSI 300 Non-bank Financial Exchange-Traded Open-end Index Fund]

24 Jun 2026

LAST: 0.7830	CHANGE: 0.02	OPEN: 0.7980	HIGH: 0.8080	ASK: 0.0000	VOLUME: 834.95M
LAST: 0.7830	CHG(%): 2.13	PREV: 0.8000	LOW: 0.7800	BID: 0.0000

Period:

Date	Open	High	Low	Close	Volume
24 Jun 26	0.7980	0.8080	0.7800	0.7830	834.95M
23 Jun 26	0.8060	0.8230	0.7930	0.8000	1.15B
22 Jun 26	0.7550	0.8100	0.7510	0.8100	1.594B
18 Jun 26	0.7880	0.7880	0.7530	0.7560	1.118B
17 Jun 26	0.7900	0.7950	0.7830	0.7890	659.98M
16 Jun 26	0.7880	0.7960	0.7820	0.7900	657.37M
15 Jun 26	0.7820	0.8090	0.7820	0.7920	1.302B
12 Jun 26	0.7550	0.7800	0.7480	0.7790	1.139B
11 Jun 26	0.7590	0.7700	0.7480	0.7540	669.58M
10 Jun 26	0.7420	0.7620	0.7420	0.7600	908.01M

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:

0.7830