SHG, 516620 End of Day and Historical Stock Data []

30 Sep 2025

LAST: 1.159	CHANGE: 0.01	OPEN: 1.149	HIGH: 1.161	ASK: 0.000	VOLUME: 19.27M
LAST: 1.159	CHG(%): 0.87	PREV: 1.149	LOW: 1.148	BID: 0.000

Period:

Date	Open	High	Low	Close	Volume
30 Sep 25	1.149	1.161	1.148	1.159	19.27M
29 Sep 25	1.140	1.151	1.131	1.149	17.43M
26 Sep 25	1.164	1.164	1.140	1.142	15.53M
25 Sep 25	1.143	1.172	1.142	1.163	20.12M
24 Sep 25	1.114	1.144	1.110	1.143	15.29M
23 Sep 25	1.131	1.138	1.098	1.120	13.38M
22 Sep 25	1.163	1.163	1.126	1.137	19.91M
19 Sep 25	1.141	1.169	1.131	1.163	21.57M
18 Sep 25	1.172	1.181	1.133	1.143	19.24M
17 Sep 25	1.180	1.181	1.163	1.173	14.23M

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:

1.159