SHG, 516960 End of Day and Historical Stock Data [Guotai Asset Management Co Ltd - Guotai CSI Machinery Sub-industry Index ETF]

02 Jul 2026

LAST: 0.9470	CHANGE: 0.03	OPEN: 0.9580	HIGH: 0.9720	ASK: 0.0000	VOLUME: 2.43M
LAST: 0.9470	CHG(%): 2.67	PREV: 0.9730	LOW: 0.9440	BID: 0.0000

Period:

Date	Open	High	Low	Close	Volume
02 Jul 26	0.9580	0.9720	0.9440	0.9470	2.43M
01 Jul 26	0.9830	0.9900	0.9570	0.9730	1.2M
30 Jun 26	0.9710	0.9890	0.9700	0.9820	1.05M
29 Jun 26	0.9530	0.9790	0.9530	0.9700	1.58M
26 Jun 26	0.9940	1.0000	0.9630	0.9650	1.28M
25 Jun 26	0.9950	1.0150	0.9910	0.9940	531.3K
24 Jun 26	0.9970	1.0030	0.9830	1.0010	568.2K
23 Jun 26	1.0370	1.0450	0.9940	0.9970	1.3M
22 Jun 26	0.9960	1.0360	0.9960	1.0360	1.49M
18 Jun 26	1.0060	1.0150	0.9910	1.0010	1.19M

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:

0.9470