SHG, 513400 End of Day and Historical Stock Data [Penghua Fund Management Co LTD- Dow Jones Industrial Average Etf]

25 Jun 2026

LAST: 1.301	CHANGE: 0.01	OPEN: 1.290	HIGH: 1.306	ASK: 0.000	VOLUME: 228.68M
LAST: 1.301	CHG(%): 0.93	PREV: 1.289	LOW: 1.290	BID: 0.000

Period:

Date	Open	High	Low	Close	Volume
25 Jun 26	1.290	1.306	1.290	1.301	228.68M
24 Jun 26	1.285	1.290	1.281	1.289	166.89M
23 Jun 26	1.295	1.295	1.276	1.280	190.01M
22 Jun 26	1.305	1.306	1.289	1.293	184.06M
18 Jun 26	1.292	1.311	1.290	1.306	248.04M
17 Jun 26	1.295	1.304	1.292	1.296	196.35M
16 Jun 26	1.287	1.288	1.281	1.287	191.63M
15 Jun 26	1.274	1.290	1.273	1.285	313.72M
12 Jun 26	1.259	1.260	1.254	1.254	162.83M
11 Jun 26	1.240	1.242	1.234	1.240	268.15M

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:

1.301