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

29 Jun 2026

LAST: 2.482	CHANGE: 0.03	OPEN: 2.474	HIGH: 2.534	ASK: 0.000	VOLUME: 150.2M
LAST: 2.482	CHG(%): 1.35	PREV: 2.516	LOW: 2.461	BID: 0.000

Period:

Date	Open	High	Low	Close	Volume
29 Jun 26	2.474	2.534	2.461	2.482	150.2M
26 Jun 26	2.522	2.531	2.488	2.516	111.36M
25 Jun 26	2.550	2.604	2.550	2.595	122.12M
24 Jun 26	2.469	2.511	2.431	2.481	170.77M
23 Jun 26	2.570	2.596	2.470	2.474	150.77M
22 Jun 26	2.582	2.613	2.560	2.611	110.86M
18 Jun 26	2.509	2.540	2.492	2.523	127.14M
17 Jun 26	2.449	2.473	2.443	2.459	125.85M
16 Jun 26	2.400	2.467	2.385	2.441	177.97M
15 Jun 26	2.385	2.414	2.378	2.408	127.91M

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:

2.482