SHG, 510180 End of Day and Historical Stock Data []

29 Aug 2025

LAST: 4.070	CHANGE: 0.04	OPEN: 4.012	HIGH: 4.072	ASK: 0.000	VOLUME: 29.75M
LAST: 4.070	CHG(%): 0.89	PREV: 4.034	LOW: 4.011	BID: 0.000

Period:

Date	Open	High	Low	Close	Volume
29 Aug 25	4.012	4.072	4.011	4.070	29.75M
28 Aug 25	3.968	4.035	3.937	4.034	38.72M
27 Aug 25	4.034	4.053	3.949	3.955	63.54M
26 Aug 25	4.055	4.055	4.015	4.034	26.18M
25 Aug 25	3.962	4.063	3.962	4.062	19.47M
22 Aug 25	3.869	3.958	3.869	3.955	24.74M
21 Aug 25	3.848	3.883	3.848	3.868	18.01M
20 Aug 25	3.792	3.847	3.773	3.846	20.39M
19 Aug 25	3.826	3.844	3.789	3.794	19.56M
18 Aug 25	3.816	3.848	3.800	3.824	20.13M

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:

4.070