SHG, 561950 End of Day and Historical Stock Data []

30 Sep 2025

LAST: 1.378	CHANGE: 0.02	OPEN: 1.364	HIGH: 1.380	ASK: 0.000	VOLUME: 3.75M
LAST: 1.378	CHG(%): 1.10	PREV: 1.363	LOW: 1.352	BID: 0.000

Period:

Date	Open	High	Low	Close	Volume
30 Sep 25	1.364	1.380	1.352	1.378	3.75M
29 Sep 25	1.347	1.366	1.337	1.363	7.61M
26 Sep 25	1.357	1.361	1.350	1.350	8.17M
25 Sep 25	1.355	1.364	1.354	1.360	8.46M
24 Sep 25	1.328	1.355	1.326	1.355	8.29M
23 Sep 25	1.335	1.340	1.302	1.328	7.62M
22 Sep 25	1.332	1.334	1.321	1.334	10.04M
19 Sep 25	1.321	1.340	1.321	1.332	13.09M
18 Sep 25	1.335	1.354	1.314	1.327	17.34M
17 Sep 25	1.320	1.334	1.318	1.334	11.67M

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:

1.378