SHG, 512810 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

HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

SHG, 512810: Hwabao WP CS National Defense Ind ETF

18 Aug 2025

LAST: 0.7340	CHANGE: 0.02	OPEN: 0.7190	HIGH: 0.7340	ASK: 0.0000	VOLUME: 209.68M
LAST: 0.7340	CHG(%): 2.23	PREV: 0.7180	LOW: 0.7190	BID: 0.0000

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
18 Aug 25	0.7190	0.7340	0.7190	0.7340	209.68M
15 Aug 25	0.7100	0.7180	0.7060	0.7180	152.07M
14 Aug 25	0.7270	0.7270	0.7080	0.7110	194.55M
13 Aug 25	0.7130	0.7240	0.7110	0.7230	188.29M
12 Aug 25	0.7180	0.7180	0.7050	0.7130	159.62M
11 Aug 25	0.7150	0.7210	0.7120	0.7180	136.64M
08 Aug 25	0.7130	0.7200	0.7100	0.7140	131.75M
04 Aug 25	0.6700	0.6930	0.6700	0.6930	178.75M
01 Aug 25	0.6860	0.6860	0.6720	0.6750	164.51M
31 Jul 25	0.6870	0.6920	0.6800	0.6870	128.07M

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:

TECHNICALS

MA5:	0.72
MA20:	0.69
MA50:	0.80
MA200:	1.10
STO9:	83.97
RSI14:	70.90
MTM14:	0.05
ROC14:	0.08
Week High:	0.73
Week Low:	0.71
Month High:	0.73
Month Low:	0.66
Volatility:	3.92