SHG, 516770 End of Day and Historical Stock Data [Huatai-Pinebridge Fund Management Co.]

07 Aug 2026

LAST: 1.185	CHANGE: 0.00	OPEN: 1.181	HIGH: 1.190	ASK: 0.000	VOLUME: 138.51M
LAST: 1.185	CHG(%): 0.17	PREV: 1.187	LOW: 1.160	BID: 0.000

Period:

Date	Open	High	Low	Close	Volume
07 Aug 26	1.181	1.190	1.160	1.185	138.51M
06 Aug 26	1.214	1.227	1.180	1.187	74.4M
05 Aug 26	1.207	1.229	1.201	1.214	40.89M
04 Aug 26	1.182	1.214	1.174	1.214	44.51M
03 Aug 26	1.175	1.210	1.169	1.184	42.42M
31 Jul 26	1.094	1.189	1.093	1.172	56.13M
30 Jul 26	1.128	1.167	1.120	1.126	59.52M
29 Jul 26	1.069	1.141	1.069	1.131	62.75M
28 Jul 26	1.061	1.084	1.061	1.068	38.82M
27 Jul 26	1.034	1.077	1.034	1.072	49.39M

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:

1.185