SHG, 518660 End of Day and Historical Stock Data []

30 Sep 2025

LAST: 8.348	CHANGE: 0.09	OPEN: 8.327	HIGH: 8.390	ASK: 0.000	VOLUME: 26.57M
LAST: 8.348	CHG(%): 1.09	PREV: 8.258	LOW: 8.327	BID: 0.000

Period:

Date	Open	High	Low	Close	Volume
30 Sep 25	8.327	8.390	8.327	8.348	26.57M
29 Sep 25	8.178	8.264	8.169	8.258	22.82M
26 Sep 25	8.143	8.180	8.142	8.158	13.87M
25 Sep 25	8.167	8.167	8.110	8.140	16.79M
24 Sep 25	8.154	8.198	8.120	8.179	30.17M
23 Sep 25	8.109	8.143	8.099	8.139	24.06M
22 Sep 25	7.998	8.053	7.981	8.042	27.73M
19 Sep 25	7.895	7.914	7.867	7.895	22.27M
18 Sep 25	7.913	7.949	7.857	7.864	27.96M
17 Sep 25	8.028	8.028	7.952	7.960	32.48M

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:

8.348