SHG, 508021 End of Day and Historical Stock Data []

15 Aug 2025

LAST: 4.492	CHANGE: 0.03	OPEN: 4.507	HIGH: 4.526	ASK: 0.000	VOLUME: 800.2K
LAST: 4.492	CHG(%): 0.75	PREV: 4.526	LOW: 4.470	BID: 0.000

Period:

Date	Open	High	Low	Close	Volume
15 Aug 25	4.507	4.526	4.470	4.492	800.2K
14 Aug 25	4.528	4.531	4.480	4.526	2.81M
13 Aug 25	4.627	4.627	4.517	4.536	1.75M
12 Aug 25	4.653	4.653	4.584	4.609	1.46M
11 Aug 25	4.676	4.677	4.625	4.640	1.36M
08 Aug 25	4.661	4.694	4.644	4.677	2.05M
01 Aug 25	4.730	4.745	4.692	4.738	1.34M
31 Jul 25	4.671	4.761	4.669	4.743	1.41M
30 Jul 25	4.659	4.694	4.635	4.689	645.2K
29 Jul 25	4.719	4.729	4.657	4.659	995.1K

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:

4.492