SHG, 516300 End of Day and Historical Stock Data [Huatai-Pine bridge fund management co.]

07 Aug 2026

LAST: 3.227	CHANGE: 0.06	OPEN: 3.165	HIGH: 3.230	ASK: 0.000	VOLUME: 7.83M
LAST: 3.227	CHG(%): 1.96	PREV: 3.165	LOW: 3.136	BID: 0.000

Period:

Date	Open	High	Low	Close	Volume
07 Aug 26	3.165	3.230	3.136	3.227	7.83M
06 Aug 26	3.103	3.180	3.103	3.165	4.36M
05 Aug 26	3.060	3.164	3.052	3.150	8.35M
04 Aug 26	2.995	3.082	2.990	3.068	5.99M
03 Aug 26	2.940	3.001	2.920	2.982	4.41M
31 Jul 26	3.000	3.050	2.980	2.984	8.66M
30 Jul 26	2.978	3.009	2.896	2.911	6.09M
29 Jul 26	2.961	3.006	2.911	2.985	6.43M
28 Jul 26	2.996	3.030	2.957	2.971	3.44M
27 Jul 26	2.930	3.050	2.901	3.045	3.72M

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:

3.227