SHG, 513500 End of Day and Historical Stock Data [Bosera S&P 500 QDII Fund]

09 Apr 2026

LAST: 2.275	CHANGE: 0.02	OPEN: 2.264	HIGH: 2.289	ASK: 0.000	VOLUME: 117.3M
LAST: 2.275	CHG(%): 0.66	PREV: 2.290	LOW: 2.260	BID: 0.000

Period:

Date	Open	High	Low	Close	Volume
09 Apr 26	2.264	2.289	2.260	2.275	117.3M
08 Apr 26	2.261	2.292	2.257	2.290	197.31M
07 Apr 26	2.209	2.222	2.206	2.207	115.84M
03 Apr 26	2.223	2.227	2.205	2.206	85.93M
02 Apr 26	2.241	2.241	2.186	2.206	156.58M
01 Apr 26	2.217	2.244	2.203	2.238	190.6M
31 Mar 26	2.168	2.192	2.160	2.164	122.85M
30 Mar 26	2.159	2.180	2.156	2.171	186.22M
27 Mar 26	2.190	2.218	2.182	2.209	102.6M
26 Mar 26	2.222	2.230	2.215	2.219	92.18M

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:

2.275