SHG, 512670 End of Day and Historical Stock Data [Penghua CSI National Defense ETF]

18 Jun 2026

LAST: 0.8730	CHANGE: 0.01	OPEN: 0.8600	HIGH: 0.8840	ASK: 0.0000	VOLUME: 92.36M
LAST: 0.8730	CHG(%): 0.92	PREV: 0.8650	LOW: 0.8570	BID: 0.0000

Period:

Date	Open	High	Low	Close	Volume
18 Jun 26	0.8600	0.8840	0.8570	0.8730	92.36M
17 Jun 26	0.8530	0.8700	0.8480	0.8650	77.58M
16 Jun 26	0.8520	0.8610	0.8500	0.8550	75.52M
15 Jun 26	0.8340	0.8500	0.8270	0.8500	91.63M
12 Jun 26	0.8330	0.8570	0.8310	0.8350	272.81M
11 Jun 26	0.8070	0.8250	0.8020	0.8190	130.26M
10 Jun 26	0.8230	0.8360	0.8080	0.8170	87.32M
09 Jun 26	0.8210	0.8310	0.8110	0.8290	80.36M
08 Jun 26	0.8390	0.8480	0.8090	0.8190	130.43M
05 Jun 26	0.8530	0.8690	0.8450	0.8540	118.13M

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:

0.8730