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

14 May 2026

LAST: 1.387	CHANGE: 0.03	OPEN: 1.424	HIGH: 1.431	ASK: 0.000	VOLUME: 1.69M
LAST: 1.387	CHG(%): 2.12	PREV: 1.417	LOW: 1.387	BID: 0.000

Period:

Date	Open	High	Low	Close	Volume
14 May 26	1.424	1.431	1.387	1.387	1.69M
13 May 26	1.398	1.441	1.388	1.417	2.39M
12 May 26	1.393	1.406	1.390	1.401	3.29M
11 May 26	1.387	1.402	1.387	1.393	2.08M
08 May 26	1.385	1.388	1.371	1.380	1.57M
07 May 26	1.415	1.415	1.373	1.383	5.94M
06 May 26	1.375	1.398	1.365	1.381	1.56M
30 Apr 26	1.378	1.383	1.364	1.376	256.0K
29 Apr 26	1.359	1.382	1.359	1.378	3.46M
28 Apr 26	1.365	1.367	1.355	1.362	1.76M

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:

1.387