SHG, 508077 End of Day and Historical Stock Data []

30 Sep 2025

LAST: 3.403	CHANGE: 0.02	OPEN: 3.370	HIGH: 3.408	ASK: 0.000	VOLUME: 208.4K
LAST: 3.403	CHG(%): 0.62	PREV: 3.382	LOW: 3.363	BID: 0.000

Period:

Date	Open	High	Low	Close	Volume
30 Sep 25	3.370	3.408	3.363	3.403	208.4K
29 Sep 25	3.369	3.395	3.342	3.382	816.3K
26 Sep 25	3.377	3.395	3.349	3.381	2.7M
25 Sep 25	3.405	3.429	3.363	3.389	1.1M
24 Sep 25	3.419	3.429	3.384	3.403	330.3K
23 Sep 25	3.413	3.413	3.404	3.412	1.96M
22 Sep 25	3.432	3.432	3.375	3.420	1.39M
19 Sep 25	3.440	3.440	3.396	3.433	2.89M
18 Sep 25	3.375	3.440	3.349	3.429	4.35M
17 Sep 25	3.359	3.392	3.347	3.380	4.49M

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:

3.403