SHG, 512290 End of Day and Historical Stock Data []

30 Sep 2025

LAST: 1.193	CHANGE: 0.03	OPEN: 1.160	HIGH: 1.194	ASK: 0.000	VOLUME: 81.97M
LAST: 1.193	CHG(%): 2.67	PREV: 1.162	LOW: 1.159	BID: 0.000

Period:

Date	Open	High	Low	Close	Volume
30 Sep 25	1.160	1.194	1.159	1.193	81.97M
29 Sep 25	1.155	1.164	1.135	1.162	80.05M
26 Sep 25	1.178	1.179	1.156	1.156	67.2M
25 Sep 25	1.168	1.189	1.167	1.185	81.71M
24 Sep 25	1.148	1.165	1.148	1.164	61.74M
23 Sep 25	1.174	1.176	1.133	1.151	97.46M
22 Sep 25	1.175	1.193	1.168	1.176	66.25M
19 Sep 25	1.182	1.193	1.162	1.172	73M
18 Sep 25	1.191	1.211	1.173	1.186	104.53M
17 Sep 25	1.186	1.195	1.174	1.189	59.16M

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:

1.193