SHG, 515290 End of Day and Historical Stock Data []

30 Sep 2025

LAST: 1.394	CHANGE: 0.01	OPEN: 1.402	HIGH: 1.406	ASK: 0.000	VOLUME: 46.41M
LAST: 1.394	CHG(%): 0.85	PREV: 1.406	LOW: 1.391	BID: 0.000

Period:

Date	Open	High	Low	Close	Volume
30 Sep 25	1.402	1.406	1.391	1.394	46.41M
29 Sep 25	1.406	1.419	1.396	1.406	54.87M
26 Sep 25	1.410	1.414	1.394	1.412	39.15M
25 Sep 25	1.416	1.418	1.402	1.410	50.78M
24 Sep 25	1.418	1.436	1.414	1.419	46.13M
23 Sep 25	1.400	1.429	1.391	1.423	80.89M
22 Sep 25	1.421	1.423	1.401	1.404	98.19M
19 Sep 25	1.415	1.423	1.401	1.421	110.97M
18 Sep 25	1.443	1.445	1.413	1.417	99.42M
17 Sep 25	1.445	1.454	1.440	1.443	28.2M

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:

1.394