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

30 Apr 2026

LAST: 1.599	CHANGE: 0.04	OPEN: 1.562	HIGH: 1.653	ASK: 0.000	VOLUME: 512.6K
LAST: 1.599	CHG(%): 2.43	PREV: 1.561	LOW: 1.559	BID: 0.000

Period:

Date	Open	High	Low	Close	Volume
30 Apr 26	1.562	1.653	1.559	1.599	512.6K
29 Apr 26	1.536	1.570	1.522	1.561	200.5K
28 Apr 26	1.553	1.566	1.532	1.539	749.5K
27 Apr 26	1.553	1.571	1.553	1.568	6.02M
24 Apr 26	1.555	1.582	1.553	1.572	1.03M
23 Apr 26	1.592	1.601	1.562	1.576	2.51M
22 Apr 26	1.569	1.595	1.561	1.592	350.9K
21 Apr 26	1.554	1.570	1.554	1.569	853.0K
20 Apr 26	1.551	1.575	1.550	1.566	1.85M
17 Apr 26	1.550	1.566	1.534	1.555	836.0K

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:

1.599