SHG, 512870 End of Day and Historical Stock Data []

30 Sep 2025

LAST: 1.480	CHANGE: 0.01	OPEN: 1.453	HIGH: 1.480	ASK: 0.000	VOLUME: 183.3K
LAST: 1.480	CHG(%): 0.95	PREV: 1.466	LOW: 1.453	BID: 0.000

Period:

Date	Open	High	Low	Close	Volume
30 Sep 25	1.453	1.480	1.453	1.480	183.3K
29 Sep 25	1.412	1.466	1.412	1.466	381.8K
26 Sep 25	1.445	1.454	1.438	1.438	89.6K
25 Sep 25	1.472	1.472	1.423	1.445	127.8K
24 Sep 25	1.422	1.446	1.419	1.443	579.2K
23 Sep 25	1.415	1.416	1.371	1.414	30.4K
22 Sep 25	1.407	1.411	1.380	1.411	92.1K
19 Sep 25	1.397	1.417	1.397	1.405	91.9K
18 Sep 25	1.414	1.453	1.402	1.410	268.2K
17 Sep 25	1.417	1.430	1.404	1.413	733K

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:

1.480