SHG, 588220 End of Day and Historical Stock Data [Penghua Fund Management Co.]

06 May 2026

LAST: 1.705	CHANGE: 0.04	OPEN: 1.683	HIGH: 1.729	ASK: 0.000	VOLUME: 393.4M
LAST: 1.705	CHG(%): 2.59	PREV: 1.662	LOW: 1.683	BID: 0.000

Period:

Date	Open	High	Low	Close	Volume
06 May 26	1.683	1.729	1.683	1.705	393.4M
30 Apr 26	1.617	1.681	1.608	1.662	424.53M
29 Apr 26	1.589	1.625	1.575	1.618	292.1M
28 Apr 26	1.622	1.632	1.592	1.599	322.68M
27 Apr 26	1.590	1.628	1.578	1.625	234.21M
24 Apr 26	1.578	1.605	1.562	1.591	272.4M
23 Apr 26	1.625	1.625	1.568	1.587	251.72M
22 Apr 26	1.574	1.622	1.574	1.620	346.75M
21 Apr 26	1.576	1.591	1.562	1.585	268.72M
20 Apr 26	1.583	1.594	1.571	1.586	275.31M

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:

1.705