SHG, 560590 End of Day and Historical Stock Data [Penghua Fund Management Company Limited

30 Sep 2026

LAST: 1.403	CHANGE: 0.01	OPEN: 1.421	HIGH: 1.421	ASK: 0.000	VOLUME: 1.31M
LAST: 1.403	CHG(%): 0.78	PREV: 1.414	LOW: 1.402	BID: 0.000

Period:

Date	Open	High	Low	Close	Volume
30 Sep 26	1.421	1.421	1.402	1.403	1.31M
29 Sep 26	1.396	1.422	1.395	1.414	2.8M
28 Sep 26	1.452	1.458	1.395	1.409	3.2M
24 Sep 26	1.509	1.509	1.455	1.455	1.32M
23 Sep 26	1.491	1.500	1.488	1.495	958.4K
22 Sep 26	1.497	1.508	1.484	1.486	1.51M
21 Sep 26	1.481	1.495	1.480	1.488	1.07M
18 Sep 26	1.456	1.475	1.452	1.470	1.13M
17 Sep 26	1.435	1.462	1.435	1.446	2.2M
16 Sep 26	1.416	1.449	1.416	1.443	1.83M

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:

1.403