SHG, 518800 End of Day and Historical Stock Data []

30 Sep 2025

LAST: 8.243	CHANGE: 0.08	OPEN: 8.234	HIGH: 8.282	ASK: 0.000	VOLUME: 46.64M
LAST: 8.243	CHG(%): 1.02	PREV: 8.160	LOW: 8.163	BID: 0.000

Period:

Date	Open	High	Low	Close	Volume
30 Sep 25	8.234	8.282	8.163	8.243	46.64M
29 Sep 25	8.072	8.250	8.072	8.160	77.14M
26 Sep 25	8.044	8.085	8.044	8.062	25.59M
25 Sep 25	8.061	8.061	8.016	8.042	46.01M
24 Sep 25	8.044	8.105	8.026	8.091	46.97M
23 Sep 25	8.015	8.049	8.005	8.045	59.98M
22 Sep 25	7.911	7.958	7.888	7.950	31.26M
19 Sep 25	7.807	7.820	7.774	7.804	23.1M
18 Sep 25	7.818	7.854	7.763	7.767	60.37M
17 Sep 25	7.923	7.923	7.859	7.869	43.22M

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:

8.243