SHG, 508027 End of Day and Historical Stock Data []

30 Sep 2025

LAST: 3.054	CHANGE: 0.01	OPEN: 3.044	HIGH: 3.067	ASK: 0.000	VOLUME: 551.2K
LAST: 3.054	CHG(%): 0.33	PREV: 3.044	LOW: 3.043	BID: 0.000

Period:

Date	Open	High	Low	Close	Volume
30 Sep 25	3.044	3.067	3.043	3.054	551.2K
29 Sep 25	3.031	3.046	3.030	3.044	302.6K
26 Sep 25	3.028	3.045	3.028	3.038	329.6K
25 Sep 25	3.041	3.041	3.024	3.039	606.7K
24 Sep 25	3.047	3.047	3.039	3.040	228.2K
23 Sep 25	3.047	3.047	3.021	3.045	673.4K
22 Sep 25	3.041	3.052	3.031	3.047	702.9K
19 Sep 25	3.053	3.053	3.035	3.041	2.78M
18 Sep 25	3.044	3.056	3.038	3.052	2.91M
17 Sep 25	3.049	3.055	3.024	3.050	3.15M

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:

3.054