SHG, 512760 End of Day and Historical Stock Data [Guotai Semiconductor Industry ETF]

30 Jun 2026

LAST: 1.585	CHANGE: 0.05	OPEN: 1.538	HIGH: 1.589	ASK: 0.000	VOLUME: 466.02M
LAST: 1.585	CHG(%): 3.06	PREV: 1.538	LOW: 1.505	BID: 0.000

Period:

Date	Open	High	Low	Close	Volume
30 Jun 26	1.538	1.589	1.505	1.585	466.02M
29 Jun 26	1.463	1.540	1.435	1.538	622.99M
26 Jun 26	1.463	1.493	1.417	1.462	666.93M
25 Jun 26	1.442	1.481	1.423	1.480	606.61M
24 Jun 26	1.308	1.409	1.308	1.409	590.82M
23 Jun 26	1.347	1.379	1.311	1.334	505.81M
22 Jun 26	1.328	1.362	1.302	1.355	508.67M
18 Jun 26	1.260	1.334	1.257	1.317	738.15M
17 Jun 26	1.169	1.263	1.166	1.261	651.01M
16 Jun 26	1.186	1.195	1.170	1.187	347.82M

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:

1.585