SHG, 512120 End of Day and Historical Stock Data []

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

SHG, 512120: Huaan CSI Medican Segmentation Index ETF Fund

14 Aug 2025

LAST: 0.4880	CHANGE: 0.00	OPEN: 0.4920	HIGH: 0.4970	ASK: 0.0000	VOLUME: 26.15M
LAST: 0.4880	CHG(%): 0.81	PREV: 0.4920	LOW: 0.4880	BID: 0.0000

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
14 Aug 25	0.4920	0.4970	0.4880	0.4880	26.15M
13 Aug 25	0.4800	0.4940	0.4800	0.4920	32.29M
12 Aug 25	0.4830	0.4840	0.4770	0.4810	20.74M
11 Aug 25	0.4780	0.4840	0.4780	0.4830	22.26M
08 Aug 25	0.4800	0.4810	0.4740	0.4790	22.83M
04 Aug 25	0.4840	0.4860	0.4750	0.4850	27.95M
01 Aug 25	0.4900	0.4980	0.4830	0.4860	26.39M
31 Jul 25	0.4960	0.4990	0.4880	0.4910	31.83M
30 Jul 25	0.4960	0.5060	0.4920	0.4970	32.21M
29 Jul 25	0.4880	0.4990	0.4820	0.4980	27.09M

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 01, 0001

Add to Watchlist

DOWNLOAD DATA

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:

TECHNICALS

MA5:	0.48
MA20:	0.48
MA50:	0.45
MA200:	0.42
STO9:	29.63
RSI14:	65.38
WPR14:	-29.41
MTM14:	0.02
ROC14:	0.05
Week High:	0.50
Week Low:	0.47
Month High:	0.51
Month Low:	0.45