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

30 Sep 2026

LAST: 1.029	CHANGE: 0.00	OPEN: 1.028	HIGH: 1.031	ASK: 0.000	VOLUME: 961.66M
LAST: 1.029	CHG(%): 0.39	PREV: 1.025	LOW: 1.024	BID: 0.000

Period:

Date	Open	High	Low	Close	Volume
30 Sep 26	1.028	1.031	1.024	1.029	961.66M
29 Sep 26	1.025	1.030	1.024	1.025	790.28M
28 Sep 26	1.043	1.044	1.022	1.025	1.426B
24 Sep 26	1.062	1.063	1.043	1.046	1.242B
23 Sep 26	1.069	1.073	1.062	1.065	883.9M
22 Sep 26	1.071	1.077	1.068	1.069	1.256B
21 Sep 26	1.059	1.070	1.056	1.068	1.332B
18 Sep 26	1.047	1.059	1.047	1.057	1.38B
17 Sep 26	1.049	1.054	1.042	1.042	1.144B
16 Sep 26	1.047	1.058	1.038	1.054	1.365B

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:

1.029