SHG, 515080 End of Day and Historical Stock Data []

30 Sep 2025

LAST: 1.550	CHANGE: 0.00	OPEN: 1.554	HIGH: 1.554	ASK: 0.000	VOLUME: 106.53M
LAST: 1.550	CHG(%): 0.26	PREV: 1.554	LOW: 1.545	BID: 0.000

Period:

Date	Open	High	Low	Close	Volume
30 Sep 25	1.554	1.554	1.545	1.550	106.53M
29 Sep 25	1.545	1.556	1.536	1.554	154.71M
26 Sep 25	1.539	1.549	1.535	1.545	90.05M
25 Sep 25	1.547	1.547	1.535	1.540	115.42M
24 Sep 25	1.542	1.549	1.539	1.548	105.19M
23 Sep 25	1.539	1.544	1.530	1.544	129.13M
22 Sep 25	1.546	1.550	1.535	1.540	105.29M
19 Sep 25	1.539	1.551	1.534	1.549	100.22M
18 Sep 25	1.565	1.565	1.530	1.538	249.64M
17 Sep 25	1.561	1.567	1.555	1.564	125.19M

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:

1.550