SHG, 513590 End of Day and Historical Stock Data []

30 Sep 2025

LAST: 1.042	CHANGE: 0.01	OPEN: 1.036	HIGH: 1.044	ASK: 0.000	VOLUME: 29.08M
LAST: 1.042	CHG(%): 0.58	PREV: 1.036	LOW: 1.032	BID: 0.000

Period:

Date	Open	High	Low	Close	Volume
30 Sep 25	1.036	1.044	1.032	1.042	29.08M
29 Sep 25	1.026	1.038	1.021	1.036	40.84M
26 Sep 25	1.022	1.036	1.022	1.031	37.48M
25 Sep 25	1.027	1.037	1.025	1.026	39.55M
24 Sep 25	1.001	1.028	0.998	1.024	43.25M
23 Sep 25	1.017	1.018	0.995	1.002	46.58M
22 Sep 25	1.024	1.026	1.012	1.017	31.14M
19 Sep 25	1.019	1.030	1.014	1.026	38.78M
18 Sep 25	1.031	1.043	1.007	1.017	69.37M
17 Sep 25	1.016	1.030	1.012	1.029	47.7M

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:

1.042