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

01 Jul 2026

LAST: 1.627	CHANGE: 0.02	OPEN: 1.613	HIGH: 1.645	ASK: 0.000	VOLUME: 2.99M
LAST: 1.627	CHG(%): 0.99	PREV: 1.611	LOW: 1.606	BID: 0.000

Period:

Date	Open	High	Low	Close	Volume
01 Jul 26	1.613	1.645	1.606	1.627	2.99M
30 Jun 26	1.551	1.611	1.550	1.611	2.37M
29 Jun 26	1.570	1.587	1.540	1.574	2.64M
26 Jun 26	1.605	1.620	1.569	1.575	2.0M
25 Jun 26	1.613	1.628	1.602	1.621	1.42M
24 Jun 26	1.593	1.617	1.582	1.612	1.71M
23 Jun 26	1.636	1.636	1.587	1.608	5.17M
22 Jun 26	1.628	1.634	1.590	1.634	1.68M
18 Jun 26	1.582	1.640	1.574	1.626	905.2K
17 Jun 26	1.580	1.625	1.580	1.606	1.71M

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:

1.627