SHG, 562950 End of Day and Historical Stock Data [E Fund CSI Consumer Electronics Thematic ETF]

18 Jun 2026

LAST: 1.997	CHANGE: 0.08	OPEN: 1.913	HIGH: 2.018	ASK: 0.000	VOLUME: 116.76M
LAST: 1.997	CHG(%): 4.17	PREV: 1.917	LOW: 1.898	BID: 0.000

Period:

Date	Open	High	Low	Close	Volume
18 Jun 26	1.913	2.018	1.898	1.997	116.76M
17 Jun 26	1.825	1.917	1.818	1.917	80.25M
16 Jun 26	1.829	1.855	1.814	1.845	80.37M
15 Jun 26	1.717	1.816	1.628	1.810	104.45M
12 Jun 26	1.753	1.760	1.683	1.688	68.25M
11 Jun 26	1.705	1.730	1.672	1.700	70.33M
10 Jun 26	1.749	1.778	1.694	1.716	71.49M
09 Jun 26	1.719	1.786	1.700	1.781	93.65M
08 Jun 26	1.684	1.749	1.677	1.695	137.95M
05 Jun 26	1.813	1.840	1.760	1.773	102.51M

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:

1.997