SHG, 513000 End of Day and Historical Stock Data [E Fund Management Co. Ltd-E Fund Rixing IM Nikkei 225 ETF (QDII)]

30 Sep 2026

LAST: 2.333	CHANGE: 0.06	OPEN: 2.304	HIGH: 2.334	ASK: 0.000	VOLUME: 93.32M
LAST: 2.333	CHG(%): 2.50	PREV: 2.276	LOW: 2.297	BID: 0.000

Period:

Date	Open	High	Low	Close	Volume
30 Sep 26	2.304	2.334	2.297	2.333	93.32M
29 Sep 26	2.246	2.278	2.244	2.276	61.43M
28 Sep 26	2.282	2.303	2.257	2.260	72.84M
24 Sep 26	2.300	2.305	2.260	2.263	59.04M
23 Sep 26	2.313	2.331	2.310	2.327	55.42M
22 Sep 26	2.309	2.318	2.299	2.305	55.23M
21 Sep 26	2.270	2.289	2.267	2.273	35.37M
18 Sep 26	2.256	2.276	2.245	2.267	80.51M
17 Sep 26	2.245	2.253	2.229	2.241	66.55M
16 Sep 26	2.230	2.247	2.216	2.245	57.67M

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:

2.333