SHG, 515590 End of Day and Historical Stock Data []

30 Sep 2025

LAST: 1.822	CHANGE: 0.02	OPEN: 1.794	HIGH: 1.822	ASK: 0.000	VOLUME: 700.1K
LAST: 1.822	CHG(%): 1.17	PREV: 1.801	LOW: 1.794	BID: 0.000

Period:

Date	Open	High	Low	Close	Volume
30 Sep 25	1.794	1.822	1.794	1.822	700.1K
29 Sep 25	1.778	1.809	1.778	1.801	520.3K
26 Sep 25	1.796	1.796	1.777	1.778	29.1K
25 Sep 25	1.797	1.806	1.797	1.801	290K
24 Sep 25	1.763	1.793	1.763	1.793	340.7K
23 Sep 25	1.767	1.767	1.730	1.757	298K
22 Sep 25	1.765	1.773	1.765	1.773	750K
19 Sep 25	1.775	1.776	1.760	1.765	165.8K
18 Sep 25	1.789	1.805	1.754	1.762	773.4K
17 Sep 25	1.768	1.787	1.768	1.785	609.7K

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:

1.822