SHG, 517030 End of Day and Historical Stock Data []

30 Sep 2025

LAST: 1.149	CHANGE: 0.00	OPEN: 1.144	HIGH: 1.154	ASK: 0.000	VOLUME: 531K
LAST: 1.149	CHG(%): 0.35	PREV: 1.145	LOW: 1.144	BID: 0.000

Period:

Date	Open	High	Low	Close	Volume
30 Sep 25	1.144	1.154	1.144	1.149	531K
29 Sep 25	1.136	1.149	1.127	1.145	901.2K
26 Sep 25	1.137	1.140	1.130	1.130	566.5K
25 Sep 25	1.134	1.143	1.125	1.140	300.1K
24 Sep 25	1.118	1.134	1.118	1.134	779.7K
23 Sep 25	1.124	1.130	1.111	1.122	744.5K
22 Sep 25	1.118	1.124	1.118	1.124	866.5K
19 Sep 25	1.117	1.140	1.110	1.119	641.6K
18 Sep 25	1.136	1.140	1.112	1.121	1.39M
17 Sep 25	1.116	1.136	1.116	1.136	759.8K

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:

1.149