SHG, 562900 End of Day and Historical Stock Data []

30 Sep 2025

LAST: 0.8220	CHANGE: 0.00	OPEN: 0.8190	HIGH: 0.8220	ASK: 0.0000	VOLUME: 9.65M
LAST: 0.8220	CHG(%): 0.24	PREV: 0.8200	LOW: 0.8120	BID: 0.0000

Period:

Date	Open	High	Low	Close	Volume
30 Sep 25	0.8190	0.8220	0.8120	0.8220	9.65M
29 Sep 25	0.8190	0.8200	0.8060	0.8200	7.78M
26 Sep 25	0.8160	0.8260	0.8110	0.8200	11.11M
25 Sep 25	0.8220	0.8250	0.8110	0.8170	9.55M
24 Sep 25	0.8200	0.8250	0.8150	0.8240	6.67M
23 Sep 25	0.8210	0.8280	0.8100	0.8200	6.97M
22 Sep 25	0.8300	0.8310	0.8150	0.8240	7.62M
19 Sep 25	0.8320	0.8320	0.8250	0.8300	6.34M
18 Sep 25	0.8480	0.8490	0.8240	0.8350	14.95M
17 Sep 25	0.8550	0.8560	0.8390	0.8450	9.7M

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:

0.8220