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

01 Apr 2026

LAST: 1.045	CHANGE: 0.02	OPEN: 1.040	HIGH: 1.046	ASK: 0.000	VOLUME: 1.309B
LAST: 1.045	CHG(%): 1.55	PREV: 1.029	LOW: 1.035	BID: 0.000

Period:

Date	Open	High	Low	Close	Volume
01 Apr 26	1.040	1.046	1.035	1.045	1.309B
31 Mar 26	1.037	1.049	1.027	1.029	1.397B
30 Mar 26	1.029	1.039	1.025	1.037	1.117B
27 Mar 26	1.029	1.047	1.027	1.041	1.139B
26 Mar 26	1.055	1.058	1.033	1.035	1.368B
25 Mar 26	1.051	1.067	1.048	1.059	1.527B
24 Mar 26	1.045	1.055	1.033	1.047	1.539B
23 Mar 26	1.069	1.069	1.031	1.036	2.543B
20 Mar 26	1.102	1.104	1.081	1.083	1.635B

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:

1.045