SHG, 512820 End of Day and Historical Stock Data []

30 Sep 2025

LAST: 1.364	CHANGE: 0.01	OPEN: 1.372	HIGH: 1.375	ASK: 0.000	VOLUME: 92.87M
LAST: 1.364	CHG(%): 1.02	PREV: 1.378	LOW: 1.362	BID: 0.000

Period:

Date	Open	High	Low	Close	Volume
30 Sep 25	1.372	1.375	1.362	1.364	92.87M
29 Sep 25	1.379	1.390	1.366	1.378	93.42M
26 Sep 25	1.378	1.384	1.365	1.383	78.06M
25 Sep 25	1.390	1.390	1.373	1.381	92.41M
24 Sep 25	1.388	1.406	1.385	1.390	95.6M
23 Sep 25	1.373	1.401	1.362	1.394	132.39M
22 Sep 25	1.388	1.389	1.371	1.374	73.54M
19 Sep 25	1.387	1.392	1.372	1.390	88.71M
18 Sep 25	1.414	1.415	1.382	1.387	111.71M
17 Sep 25	1.417	1.423	1.409	1.413	92.09M

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:

1.364