SHG, 516570 End of Day and Historical Stock Data [E Fund Management Co.]

06 May 2026

LAST: 1.152	CHANGE: 0.00	OPEN: 1.140	HIGH: 1.153	ASK: 0.000	VOLUME: 68.89M
LAST: 1.152	CHG(%): 0.09	PREV: 1.151	LOW: 1.128	BID: 0.000

Period:

Date	Open	High	Low	Close	Volume
06 May 26	1.140	1.153	1.128	1.152	68.89M
30 Apr 26	1.158	1.167	1.147	1.151	64.62M
29 Apr 26	1.130	1.158	1.122	1.154	96.09M
28 Apr 26	1.119	1.134	1.112	1.129	71.82M
27 Apr 26	1.119	1.125	1.115	1.119	81.92M
24 Apr 26	1.103	1.125	1.099	1.119	120.3M
23 Apr 26	1.103	1.110	1.089	1.103	53.69M
22 Apr 26	1.105	1.111	1.097	1.104	90.99M
21 Apr 26	1.098	1.108	1.079	1.104	136.41M
20 Apr 26	1.100	1.108	1.093	1.097	61.73M

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:

1.152