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

31 Mar 2026

LAST: 1.793	CHANGE: 0.03	OPEN: 1.829	HIGH: 1.855	ASK: 0.000	VOLUME: 116.39M
LAST: 1.793	CHG(%): 1.70	PREV: 1.824	LOW: 1.789	BID: 0.000

Period:

Date	Open	High	Low	Close	Volume
31 Mar 26	1.829	1.855	1.789	1.793	116.39M
30 Mar 26	1.770	1.825	1.761	1.824	156.73M
27 Mar 26	1.807	1.847	1.805	1.830	89.2M
26 Mar 26	1.850	1.859	1.819	1.833	81.71M
25 Mar 26	1.857	1.861	1.838	1.847	90.11M
24 Mar 26	1.787	1.812	1.772	1.809	87.2M
23 Mar 26	1.797	1.805	1.757	1.760	152.28M
20 Mar 26	1.873	1.875	1.852	1.855	50.07M
12 Mar 26	1.939	1.963	1.923	1.937	50.59M

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:

1.793