SHG, 510570 End of Day and Historical Stock Data []

30 Sep 2025

LAST: 1.165	CHANGE: 0.01	OPEN: 1.153	HIGH: 1.166	ASK: 0.000	VOLUME: 567.5K
LAST: 1.165	CHG(%): 0.95	PREV: 1.154	LOW: 1.153	BID: 0.000

Period:

Date	Open	High	Low	Close	Volume
30 Sep 25	1.153	1.166	1.153	1.165	567.5K
29 Sep 25	1.139	1.158	1.136	1.154	1.88M
26 Sep 25	1.149	1.155	1.140	1.140	2.14M
25 Sep 25	1.157	1.159	1.153	1.157	1.43M
24 Sep 25	1.135	1.152	1.124	1.151	5.76M
23 Sep 25	1.141	1.141	1.115	1.124	5.82M
22 Sep 25	1.131	1.135	1.125	1.135	3.24M
19 Sep 25	1.136	1.142	1.127	1.132	5.59M
18 Sep 25	1.141	1.156	1.129	1.140	1.16M
17 Sep 25	1.135	1.150	1.129	1.148	3.63M

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:

1.165