SHG, 513550 End of Day and Historical Stock Data []

30 Sep 2025

LAST: 1.216	CHANGE: 0.00	OPEN: 1.212	HIGH: 1.222	ASK: 0.000	VOLUME: 238.64M
LAST: 1.216	CHG(%): 0.33	PREV: 1.212	LOW: 1.207	BID: 0.000

Period:

Date	Open	High	Low	Close	Volume
30 Sep 25	1.212	1.222	1.207	1.216	238.64M
29 Sep 25	1.196	1.222	1.196	1.212	154.08M
26 Sep 25	1.199	1.199	1.189	1.194	79.1M
25 Sep 25	1.205	1.207	1.199	1.201	106.9M
24 Sep 25	1.181	1.205	1.180	1.204	94.51M
23 Sep 25	1.190	1.195	1.175	1.183	108.38M
22 Sep 25	1.192	1.196	1.182	1.190	104.45M
19 Sep 25	1.195	1.202	1.191	1.193	112.78M
18 Sep 25	1.222	1.222	1.188	1.194	189.62M
17 Sep 25	1.198	1.219	1.195	1.219	150.76M

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:

1.216