SHG, 562900 End of Day and Historical Stock Data [E Fund Management Co.

30 Apr 2026

LAST: 0.7820	CHANGE: 0.01	OPEN: 0.7700	HIGH: 0.7860	ASK: 0.0000	VOLUME: 25.15M
LAST: 0.7820	CHG(%): 1.03	PREV: 0.7740	LOW: 0.7670	BID: 0.0000

Period:

Date	Open	High	Low	Close	Volume
30 Apr 26	0.7700	0.7860	0.7670	0.7820	25.15M
29 Apr 26	0.7580	0.7820	0.7540	0.7740	21.45M
28 Apr 26	0.7510	0.7590	0.7480	0.7590	25.23M
27 Apr 26	0.7550	0.7570	0.7480	0.7510	14.98M
24 Apr 26	0.7670	0.7670	0.7550	0.7580	17.15M
23 Apr 26	0.7770	0.7770	0.7600	0.7670	18.08M
22 Apr 26	0.7840	0.7910	0.7740	0.7780	20.37M
21 Apr 26	0.7840	0.7890	0.7790	0.7860	11.7M
20 Apr 26	0.7870	0.7930	0.7810	0.7830	20.27M
17 Apr 26	0.7960	0.7960	0.7850	0.7870	20.2M

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:

0.7820