SHG, 508068 End of Day and Historical Stock Data []

30 Sep 2025

LAST: 4.087	CHANGE: 0.01	OPEN: 4.080	HIGH: 4.096	ASK: 0.000	VOLUME: 720.9K
LAST: 4.087	CHG(%): 0.17	PREV: 4.080	LOW: 4.060	BID: 0.000

Period:

Date	Open	High	Low	Close	Volume
30 Sep 25	4.080	4.096	4.060	4.087	720.9K
29 Sep 25	4.086	4.103	4.052	4.080	1.04M
26 Sep 25	4.085	4.095	4.085	4.093	1.5M
25 Sep 25	4.090	4.090	4.083	4.085	1.95M
24 Sep 25	4.104	4.115	4.091	4.092	629.7K
23 Sep 25	4.108	4.108	4.086	4.104	1.57M
22 Sep 25	4.108	4.116	4.064	4.116	638.6K
19 Sep 25	4.117	4.120	4.096	4.111	2.27M
18 Sep 25	4.110	4.124	4.097	4.110	3.57M
17 Sep 25	4.130	4.140	4.089	4.121	3.69M

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:

4.087