SHG, 516770 End of Day and Historical Stock Data []

30 Sep 2025

LAST: 1.662	CHANGE: 0.01	OPEN: 1.668	HIGH: 1.677	ASK: 0.000	VOLUME: 24.63M
LAST: 1.662	CHG(%): 0.42	PREV: 1.669	LOW: 1.651	BID: 0.000

Period:

Date	Open	High	Low	Close	Volume
30 Sep 25	1.668	1.677	1.651	1.662	24.63M
29 Sep 25	1.659	1.677	1.648	1.669	21.87M
26 Sep 25	1.720	1.721	1.657	1.667	35.8M
25 Sep 25	1.696	1.764	1.695	1.738	31.54M
24 Sep 25	1.616	1.703	1.615	1.694	21.95M
23 Sep 25	1.641	1.650	1.595	1.627	16.21M
22 Sep 25	1.650	1.667	1.622	1.647	18.18M
19 Sep 25	1.650	1.684	1.650	1.668	13.68M
18 Sep 25	1.691	1.736	1.650	1.670	26.76M
17 Sep 25	1.642	1.701	1.642	1.692	22.28M

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:

1.662