SHG, 515150 End of Day and Historical Stock Data [Fullgoal Fund Management Co Ltd - Fuguo CSI State-owned Ent One Belt One R. Tran Open Index Sec ETF]

10 Jul 2026

LAST: 1.493	CHANGE: 0.01	OPEN: 1.483	HIGH: 1.512	ASK: 0.000	VOLUME: 2.73M
LAST: 1.493	CHG(%): 0.40	PREV: 1.487	LOW: 1.481	BID: 0.000

Period:

Date	Open	High	Low	Close	Volume
10 Jul 26	1.483	1.512	1.481	1.493	2.73M
09 Jul 26	1.485	1.506	1.458	1.487	1.98M
08 Jul 26	1.516	1.538	1.486	1.486	2.25M
07 Jul 26	1.530	1.537	1.500	1.501	4.22M
06 Jul 26	1.571	1.585	1.536	1.541	3.96M
03 Jul 26	1.535	1.556	1.535	1.549	1.88M
02 Jul 26	1.546	1.549	1.531	1.532	3.01M
01 Jul 26	1.550	1.558	1.536	1.546	2.73M
30 Jun 26	1.539	1.547	1.532	1.545	2.48M
29 Jun 26	1.549	1.550	1.527	1.550	1.37M

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:

1.493