SHG, 515920 End of Day and Historical Stock Data [Bosera Fund Management Co. Ltd. - Bosera CSI Inteligent Consumer Index ETF]

24 Jun 2026

LAST: 1.431	CHANGE: 0.05	OPEN: 1.384	HIGH: 1.432	ASK: 0.000	VOLUME: 4.82M
LAST: 1.431	CHG(%): 3.40	PREV: 1.384	LOW: 1.372	BID: 0.000

Period:

Date	Open	High	Low	Close	Volume
24 Jun 26	1.384	1.432	1.372	1.431	4.82M
23 Jun 26	1.422	1.438	1.379	1.384	6.22M
22 Jun 26	1.409	1.440	1.386	1.424	7.25M
18 Jun 26	1.369	1.420	1.369	1.403	5.34M
17 Jun 26	1.363	1.371	1.338	1.369	1.63M
16 Jun 26	1.311	1.339	1.311	1.338	3.93M
15 Jun 26	1.268	1.323	1.268	1.323	1.66M
12 Jun 26	1.268	1.297	1.264	1.267	2.59M
11 Jun 26	1.270	1.284	1.255	1.268	4.78M
10 Jun 26	1.307	1.318	1.274	1.288	1.85M

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:

1.431