SHG, 561790 End of Day and Historical Stock Data [Bosera Asset Management Co.]

30 Sep 2026

LAST: 1.246	CHANGE: 0.01	OPEN: 1.233	HIGH: 1.247	ASK: 0.000	VOLUME: 671.7K
LAST: 1.246	CHG(%): 0.56	PREV: 1.239	LOW: 1.228	BID: 0.000

Period:

Date	Open	High	Low	Close	Volume
30 Sep 26	1.233	1.247	1.228	1.246	671.7K
29 Sep 26	1.234	1.239	1.228	1.239	63.4K
28 Sep 26	1.240	1.240	1.226	1.232	289.7K
24 Sep 26	1.247	1.247	1.234	1.237	2.07M
23 Sep 26	1.252	1.261	1.241	1.241	2.26M
22 Sep 26	1.265	1.265	1.249	1.251	2.55M
21 Sep 26	1.256	1.258	1.243	1.254	267.8K
18 Sep 26	1.245	1.251	1.245	1.250	995.3K
17 Sep 26	1.264	1.264	1.241	1.245	1.78M
16 Sep 26	1.246	1.254	1.240	1.252	1.13M

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:

1.246