SHG, 688022 End of Day and Historical Stock Data []

30 Sep 2025

LAST: 15.89	CHANGE: 0.13	OPEN: 15.73	HIGH: 16.16	ASK: 0.00	VOLUME: 5.81M
LAST: 15.89	CHG(%): 0.82	PREV: 15.76	LOW: 15.61	BID: 0.00

Period:

Date	Open	High	Low	Close	Volume
30 Sep 25	15.73	16.16	15.61	15.89	5.81M
29 Sep 25	15.16	15.85	15.15	15.76	5.49M
26 Sep 25	15.52	15.60	15.16	15.20	3.78M
25 Sep 25	15.68	15.98	15.48	15.48	4.1M
24 Sep 25	15.45	15.88	15.23	15.81	4.95M
23 Sep 25	15.64	15.78	14.91	15.61	6.77M
22 Sep 25	15.33	15.83	15.22	15.62	4.01M
19 Sep 25	15.75	15.75	15.19	15.34	5.93M
18 Sep 25	16.00	16.45	15.57	15.72	7.29M
17 Sep 25	15.99	16.19	15.74	15.96	4.85M

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:

15.89