SHG, 516590 End of Day and Historical Stock Data [E Fund Management Co.]

29 Jun 2026

LAST: 1.217	CHANGE: 0.02	OPEN: 1.200	HIGH: 1.224	ASK: 0.000	VOLUME: 2.59M
LAST: 1.217	CHG(%): 1.42	PREV: 1.200	LOW: 1.189	BID: 0.000

Period:

Date	Open	High	Low	Close	Volume
29 Jun 26	1.200	1.224	1.189	1.217	2.59M
26 Jun 26	1.277	1.277	1.199	1.200	3.41M
25 Jun 26	1.278	1.288	1.263	1.276	2.17M
24 Jun 26	1.254	1.283	1.233	1.276	3.13M
23 Jun 26	1.280	1.294	1.247	1.254	1.88M
22 Jun 26	1.287	1.295	1.248	1.292	2.58M
18 Jun 26	1.266	1.278	1.256	1.275	3.95M
17 Jun 26	1.260	1.269	1.253	1.267	3.57M
16 Jun 26	1.259	1.276	1.259	1.272	3.8M
15 Jun 26	1.227	1.257	1.227	1.257	2.64M

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:

1.217