SHG, 561950 End of Day and Historical Stock Data [China Merchants CSI 500 Enhanced Strategy ETF]

24 Jun 2026

LAST: 1.489	CHANGE: 0.02	OPEN: 1.470	HIGH: 1.489	ASK: 0.000	VOLUME: 9.7M
LAST: 1.489	CHG(%): 1.64	PREV: 1.465	LOW: 1.461	BID: 0.000

Period:

Date	Open	High	Low	Close	Volume
24 Jun 26	1.470	1.489	1.461	1.489	9.7M
23 Jun 26	1.503	1.503	1.460	1.465	4.1M
22 Jun 26	1.467	1.507	1.463	1.503	6.57M
18 Jun 26	1.469	1.485	1.468	1.481	4.59M
17 Jun 26	1.456	1.480	1.454	1.478	5.02M
16 Jun 26	1.430	1.470	1.428	1.464	3.89M
15 Jun 26	1.410	1.444	1.410	1.442	4.47M
12 Jun 26	1.391	1.423	1.391	1.402	3.77M
11 Jun 26	1.386	1.396	1.372	1.378	4.09M
10 Jun 26	1.401	1.408	1.377	1.396	10.75M

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:

1.489