SHG, 518890 End of Day and Historical Stock Data []

30 Sep 2025

LAST: 8.361	CHANGE: 0.09	OPEN: 8.324	HIGH: 8.406	ASK: 0.000	VOLUME: 1.06M
LAST: 8.361	CHG(%): 1.10	PREV: 8.270	LOW: 8.324	BID: 0.000

Period:

Date	Open	High	Low	Close	Volume
30 Sep 25	8.324	8.406	8.324	8.361	1.06M
29 Sep 25	8.182	8.279	8.182	8.270	2.85M
26 Sep 25	8.189	8.194	8.158	8.174	2.57M
25 Sep 25	8.167	8.167	8.128	8.153	3.32M
24 Sep 25	8.177	8.215	8.136	8.191	9.61M
23 Sep 25	8.127	8.160	8.115	8.154	7.39M
22 Sep 25	8.016	8.073	8.001	8.065	3.16M
19 Sep 25	7.918	7.930	7.889	7.915	5.47M
18 Sep 25	7.938	7.964	7.874	7.898	9.28M
17 Sep 25	8.037	8.037	7.971	7.983	7.14M

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:

8.361