SHG, 688227 End of Day and Historical Stock Data []

30 Sep 2025

LAST: 33.30	CHANGE: 1.30	OPEN: 32.22	HIGH: 33.85	ASK: 0.00	VOLUME: 2.83M
LAST: 33.30	CHG(%): 4.06	PREV: 32.00	LOW: 32.00	BID: 0.00

Period:

Date	Open	High	Low	Close	Volume
30 Sep 25	32.22	33.85	32.00	33.30	2.83M
29 Sep 25	31.48	32.39	31.08	32.00	1.91M
26 Sep 25	32.51	32.79	31.57	31.62	1.55M
25 Sep 25	31.71	32.68	31.52	32.38	2.36M
24 Sep 25	31.40	32.15	31.24	31.71	1.73M
23 Sep 25	32.19	32.81	31.05	31.56	1.8M
22 Sep 25	31.51	32.90	31.51	32.37	1.59M
19 Sep 25	32.08	32.57	31.32	31.50	1.62M
18 Sep 25	32.54	33.47	31.89	32.17	2.47M
17 Sep 25	32.54	32.96	32.17	32.74	1.44M

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:

33.30