SHG, 563330 End of Day and Historical Stock Data []

30 Sep 2025

LAST: 4.122	CHANGE: 0.01	OPEN: 4.115	HIGH: 4.140	ASK: 0.000	VOLUME: 3.79M
LAST: 4.122	CHG(%): 0.32	PREV: 4.109	LOW: 4.108	BID: 0.000

Period:

Date	Open	High	Low	Close	Volume
30 Sep 25	4.115	4.140	4.108	4.122	3.79M
29 Sep 25	4.040	4.118	4.036	4.109	5.8M
26 Sep 25	4.095	4.095	4.040	4.040	4.19M
25 Sep 25	4.069	4.105	4.069	4.095	5.56M
24 Sep 25	4.010	4.069	3.980	4.069	4.39M
23 Sep 25	4.061	4.061	3.955	4.018	5.64M
22 Sep 25	4.028	4.045	4.009	4.042	4.12M
19 Sep 25	4.040	4.055	4.011	4.028	3.95M
18 Sep 25	4.088	4.113	4.001	4.034	3.89M
17 Sep 25	4.059	4.095	4.047	4.087	3.66M

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:

4.122