SHG, 561500 End of Day and Historical Stock Data [Huatai-Pinebridge Fund Management

01 Jul 2026

LAST: 0.8360	CHANGE: 0.01	OPEN: 0.8390	HIGH: 0.8420	ASK: 0.0000	VOLUME: 7.02M
LAST: 0.8360	CHG(%): 1.07	PREV: 0.8450	LOW: 0.8290	BID: 0.0000

Period:

Date	Open	High	Low	Close	Volume
01 Jul 26	0.8390	0.8420	0.8290	0.8360	7.02M
30 Jun 26	0.8390	0.8480	0.8360	0.8450	6.86M
29 Jun 26	0.8330	0.8400	0.8250	0.8400	3.44M
26 Jun 26	0.8630	0.8630	0.8320	0.8330	7.34M
25 Jun 26	0.8480	0.8650	0.8480	0.8630	2.3M
24 Jun 26	0.8400	0.8490	0.8390	0.8490	4.47M
23 Jun 26	0.8670	0.8670	0.8360	0.8390	3.66M
22 Jun 26	0.8400	0.8670	0.8400	0.8670	4.41M
18 Jun 26	0.8430	0.8460	0.8390	0.8410	7.21M
17 Jun 26	0.8350	0.8430	0.8350	0.8420	2.09M

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:

0.8360