SHG, 688223 End of Day and Historical Stock Data []

30 Sep 2025

LAST: 5.560	CHANGE: 0.14	OPEN: 5.420	HIGH: 5.590	ASK: 0.000	VOLUME: 108.55M
LAST: 5.560	CHG(%): 2.58	PREV: 5.420	LOW: 5.390	BID: 0.000

Period:

Date	Open	High	Low	Close	Volume
30 Sep 25	5.420	5.590	5.390	5.560	108.55M
29 Sep 25	5.330	5.480	5.310	5.420	81.15M
26 Sep 25	5.380	5.470	5.330	5.360	76.79M
25 Sep 25	5.300	5.510	5.290	5.410	143.28M
24 Sep 25	5.070	5.330	5.050	5.320	148.34M
23 Sep 25	5.180	5.200	5.010	5.100	115.02M
22 Sep 25	5.350	5.350	5.170	5.180	110.99M
19 Sep 25	5.380	5.400	5.300	5.350	92.92M
18 Sep 25	5.460	5.520	5.290	5.350	155.52M
17 Sep 25	5.460	5.590	5.400	5.490	126.04M

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:

5.560