SHG, 561790 End of Day and Historical Stock Data []

30 Sep 2025

LAST: 1.161	CHANGE: 0.01	OPEN: 1.154	HIGH: 1.161	ASK: 0.000	VOLUME: 4.13M
LAST: 1.161	CHG(%): 0.52	PREV: 1.155	LOW: 1.141	BID: 0.000

Period:

Date	Open	High	Low	Close	Volume
30 Sep 25	1.154	1.161	1.141	1.161	4.13M
29 Sep 25	1.140	1.155	1.140	1.155	4.27M
26 Sep 25	1.145	1.149	1.143	1.143	2.54M
25 Sep 25	1.139	1.146	1.136	1.142	3.54M
24 Sep 25	1.135	1.139	1.132	1.138	83.8K
23 Sep 25	1.135	1.143	1.126	1.136	2.5M
22 Sep 25	1.140	1.141	1.132	1.138	2.7M
19 Sep 25	1.143	1.150	1.143	1.146	1.85M
18 Sep 25	1.167	1.167	1.141	1.143	3.39M
17 Sep 25	1.170	1.170	1.156	1.167	1.47M

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:

1.161