SHG, 513020 End of Day and Historical Stock Data []

30 Sep 2025

LAST: 1.378	CHANGE: 0.03	OPEN: 1.354	HIGH: 1.379	ASK: 0.000	VOLUME: 250.98M
LAST: 1.378	CHG(%): 2.23	PREV: 1.348	LOW: 1.349	BID: 0.000

Period:

Date	Open	High	Low	Close	Volume
30 Sep 25	1.354	1.379	1.349	1.378	250.98M
29 Sep 25	1.326	1.350	1.323	1.348	314.78M
26 Sep 25	1.344	1.352	1.327	1.330	245.78M
25 Sep 25	1.343	1.367	1.338	1.356	411.65M
24 Sep 25	1.300	1.339	1.299	1.337	247.44M
23 Sep 25	1.330	1.334	1.292	1.311	448.67M
22 Sep 25	1.313	1.335	1.309	1.327	373.08M
19 Sep 25	1.320	1.335	1.308	1.313	238.85M
18 Sep 25	1.339	1.352	1.297	1.313	394.89M
17 Sep 25	1.297	1.335	1.296	1.334	241.65M

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:

1.378