SHG, 562930 End of Day and Historical Stock Data [E Fund Management Co.]

03 Jul 2026

LAST: 0.7150	CHANGE: 0.00	OPEN: 0.7130	HIGH: 0.7240	ASK: 0.0000	VOLUME: 51.06M
LAST: 0.7150	CHG(%): 0.28	PREV: 0.7170	LOW: 0.7090	BID: 0.0000

Period:

Date	Open	High	Low	Close	Volume
03 Jul 26	0.7130	0.7240	0.7090	0.7150	51.06M
02 Jul 26	0.7400	0.7420	0.7150	0.7170	77.35M
01 Jul 26	0.7090	0.7410	0.7080	0.7300	75.82M
30 Jun 26	0.6980	0.7110	0.6900	0.7080	52.83M
29 Jun 26	0.6890	0.7030	0.6870	0.6920	56.15M
26 Jun 26	0.7210	0.7250	0.6890	0.6900	73.46M
25 Jun 26	0.7240	0.7350	0.7190	0.7260	50.13M
24 Jun 26	0.7350	0.7380	0.7190	0.7330	60.27M
23 Jun 26	0.7510	0.7610	0.7370	0.7410	58.42M
22 Jun 26	0.7270	0.7600	0.7200	0.7600	78.55M

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:

0.7150