SHG, 000300 End of Day and Historical Stock Data []

14 Aug 2025

LAST: 4,173	CHANGE: 3.26	OPEN: 4,180	HIGH: 4,220	ASK: 0	VOLUME: 635.52M
LAST: 4,173	CHG(%): 0.08	PREV: 4,177	LOW: 4,166	BID: 0

Period:

Date	Open	High	Low	Close	Volume
14 Aug 25	4,180	4,220	4,166	4,173	635.52M
13 Aug 25	4,151	4,187	4,147	4,177	4.214B
12 Aug 25	4,124	4,153	4,121	4,144	548.91M
11 Aug 25	4,110	4,134	4,104	4,123	1.865B
08 Aug 25	4,109	4,122	4,097	4,105	137.25M
04 Aug 25	4,038	4,071	4,038	4,071	3.343B
01 Aug 25	4,070	4,085	4,040	4,055	196.2K
31 Jul 25	4,142	4,142	4,064	4,076	267.1K
30 Jul 25	4,149	4,185	4,127	4,151	249.9K
29 Jul 25	4,133	4,153	4,118	4,152	230.8K

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:

4,173