SHG, 513550 End of Day and Historical Stock Data [Huatai-PineBridge Fund Management

30 Sep 2026

LAST: 1.087	CHANGE: 0.00	OPEN: 1.081	HIGH: 1.088	ASK: 0.000	VOLUME: 10.64M
LAST: 1.087	CHG(%): 0.09	PREV: 1.086	LOW: 1.077	BID: 0.000

Period:

Date	Open	High	Low	Close	Volume
30 Sep 26	1.081	1.088	1.077	1.087	10.64M
29 Sep 26	1.091	1.091	1.082	1.086	27.88M
28 Sep 26	1.091	1.100	1.090	1.094	27.88M
24 Sep 26	1.093	1.098	1.092	1.094	16.03M
23 Sep 26	1.108	1.108	1.096	1.097	17.09M
22 Sep 26	1.108	1.114	1.105	1.109	22.02M
21 Sep 26	1.097	1.103	1.094	1.101	56.85M
18 Sep 26	1.094	1.100	1.094	1.098	22.57M
17 Sep 26	1.088	1.090	1.079	1.090	32.73M
16 Sep 26	1.100	1.102	1.093	1.097	14.99M

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:

1.087