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

07 Aug 2026

LAST: 1.632	CHANGE: 0.06	OPEN: 1.575	HIGH: 1.639	ASK: 0.000	VOLUME: 61.27M
LAST: 1.632	CHG(%): 3.55	PREV: 1.576	LOW: 1.568	BID: 0.000

Period:

Date	Open	High	Low	Close	Volume
07 Aug 26	1.575	1.639	1.568	1.632	61.27M
06 Aug 26	1.522	1.606	1.512	1.576	76.92M
05 Aug 26	1.456	1.580	1.456	1.561	75.49M
04 Aug 26	1.430	1.498	1.420	1.490	62.37M
03 Aug 26	1.442	1.461	1.406	1.410	50.85M
31 Jul 26	1.501	1.543	1.469	1.469	70.53M
30 Jul 26	1.486	1.516	1.398	1.415	51.9M
29 Jul 26	1.513	1.535	1.454	1.517	52.07M
28 Jul 26	1.587	1.613	1.512	1.523	59.19M
27 Jul 26	1.595	1.642	1.554	1.642	67.7M

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:

1.632