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

06 May 2026

LAST: 0.8720	CHANGE: 0.03	OPEN: 0.8460	HIGH: 0.8780	ASK: 0.0000	VOLUME: 79.85M
LAST: 0.8720	CHG(%): 3.93	PREV: 0.8390	LOW: 0.8460	BID: 0.0000

Period:

Date	Open	High	Low	Close	Volume
06 May 26	0.8460	0.8780	0.8460	0.8720	79.85M
30 Apr 26	0.8280	0.8420	0.8260	0.8390	34.12M
29 Apr 26	0.8260	0.8310	0.8190	0.8300	37.11M
28 Apr 26	0.8450	0.8450	0.8210	0.8270	40.99M
27 Apr 26	0.8460	0.8500	0.8330	0.8460	28.79M
24 Apr 26	0.8400	0.8520	0.8250	0.8470	39.25M
23 Apr 26	0.8590	0.8630	0.8400	0.8480	42.43M
22 Apr 26	0.8420	0.8590	0.8360	0.8570	32.55M
21 Apr 26	0.8550	0.8550	0.8350	0.8420	33.18M
20 Apr 26	0.8430	0.8580	0.8420	0.8540	29.21M

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:

0.8720