SHG, 512580 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, 512580: GF CSI Envirnmt Protect Inds ETF

14 Aug 2025

LAST: 0.9940	CHANGE: 0.01	OPEN: 1.0010	HIGH: 1.0070	ASK: 0.0000	VOLUME: 6.21M
LAST: 0.9940	CHG(%): 0.70	PREV: 1.0010	LOW: 0.9890	BID: 0.0000

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
14 Aug 25	1.0010	1.0070	0.9890	0.9940	6.21M
13 Aug 25	0.9910	1.0040	0.9910	1.0010	9.91M
12 Aug 25	0.9920	0.9940	0.9820	0.9910	5.42M
11 Aug 25	0.9810	0.9950	0.9800	0.9930	8.5M
08 Aug 25	0.9740	0.9870	0.9710	0.9790	6.9M
04 Aug 25	0.9680	0.9710	0.9610	0.9700	3.48M
01 Aug 25	0.9660	0.9780	0.9630	0.9710	6.42M
31 Jul 25	0.9850	0.9980	0.9620	0.9670	12.71M
30 Jul 25	1.0070	1.0070	0.9900	0.9920	6.37M
29 Jul 25	0.9990	1.0080	0.9930	1.0080	6.79M

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:	0.99
MA20:	0.99
MA50:	0.95
MA200:	0.97
STO9:	69.65
RSI14:	44.62
WPR14:	-37.21
MTM14:	0.00
ROC14:	0.00
Week High:	1.01
Week Low:	0.97
Month High:	1.01
Month Low:	0.96