SHG, 512800 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, 512800: Hwabao WP CSI Bank ETF

14 Aug 2025

LAST: 0.8560	CHANGE: 0.00	OPEN: 0.8560	HIGH: 0.8600	ASK: 0.0000	VOLUME: 935.7M
LAST: 0.8560	CHG(%): 0.12	PREV: 0.8570	LOW: 0.8540	BID: 0.0000

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
14 Aug 25	0.8560	0.8600	0.8540	0.8560	935.7M
13 Aug 25	0.8660	0.8680	0.8540	0.8570	1.581B
12 Aug 25	0.8620	0.8700	0.8610	0.8650	912.38M
11 Aug 25	0.8700	0.8710	0.8600	0.8630	1.203B
08 Aug 25	0.8740	0.8780	0.8690	0.8700	721.24M
04 Aug 25	0.8510	0.8640	0.8490	0.8580	1.387B
01 Aug 25	0.8500	0.8550	0.8420	0.8530	1.158B
31 Jul 25	0.8540	0.8540	0.8410	0.8480	1.387B
30 Jul 25	0.8490	0.8600	0.8460	0.8540	1.404B
29 Jul 25	0.8580	0.8630	0.8480	0.8490	1.191B

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:	0.86
MA20:	0.87
MA50:	1.18
MA200:	1.41
STO9:	37.78
RSI14:	43.37
WPR14:	-66.67
MTM14:	-0.02
ROC14:	-0.02
Week High:	0.88
Week Low:	0.85
Month High:	0.90
Month Low:	0.84
Volatility:	249.33