SHG, 562920 End of Day and Historical Stock Data [E Fund Management Co.]

30 Apr 2026

LAST: 1.052	CHANGE: 0.01	OPEN: 1.044	HIGH: 1.052	ASK: 0.000	VOLUME: 5.26M
LAST: 1.052	CHG(%): 1.06	PREV: 1.041	LOW: 1.030	BID: 0.000

Period:

Date	Open	High	Low	Close	Volume
30 Apr 26	1.044	1.052	1.030	1.052	5.26M
29 Apr 26	1.028	1.045	1.023	1.041	9.61M
28 Apr 26	1.053	1.053	1.028	1.031	7.86M
27 Apr 26	1.055	1.060	1.036	1.056	8.14M
24 Apr 26	1.062	1.064	1.033	1.055	8.69M
23 Apr 26	1.070	1.075	1.054	1.062	8.48M
22 Apr 26	1.045	1.070	1.039	1.070	7.6M
21 Apr 26	1.070	1.070	1.037	1.047	7.25M
20 Apr 26	1.065	1.081	1.065	1.070	6.89M
17 Apr 26	1.066	1.067	1.056	1.065	6.99M

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:

1.052