SHG, 512880 End of Day and Historical Stock Data [Guotai CSI Security Agency ETF]

17 Jun 2026

LAST: 1.081	CHANGE: 0.00	OPEN: 1.079	HIGH: 1.092	ASK: 0.000	VOLUME: 2.12B
LAST: 1.081	CHG(%): 0.09	PREV: 1.082	LOW: 1.075	BID: 0.000

Period:

Date	Open	High	Low	Close	Volume
17 Jun 26	1.079	1.092	1.075	1.081	2.12B
16 Jun 26	1.063	1.088	1.060	1.082	2.156B
15 Jun 26	1.050	1.099	1.048	1.072	15.34M
12 Jun 26	1.009	1.048	1.005	1.045	3.417B
11 Jun 26	1.015	1.028	0.999	1.008	1.736B
10 Jun 26	1.000	1.021	0.997	1.018	2.275B
09 Jun 26	1.001	1.005	0.993	1.005	1.528B
08 Jun 26	1.006	1.017	0.996	1.001	2.161B
05 Jun 26	1.022	1.033	1.014	1.016	1.758B
04 Jun 26	1.028	1.040	1.015	1.022	1.866B

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:

1.081