SHG, 510190 End of Day and Historical Stock Data []

15 Aug 2025

LAST: 4.111	CHANGE: 0.02	OPEN: 4.080	HIGH: 4.120	ASK: 0.000	VOLUME: 1.45M
LAST: 4.111	CHG(%): 0.46	PREV: 4.092	LOW: 4.070	BID: 0.000

Period:

Date	Open	High	Low	Close	Volume
15 Aug 25	4.080	4.120	4.070	4.111	1.45M
14 Aug 25	4.091	4.131	4.080	4.092	2.38M
13 Aug 25	4.068	4.091	4.062	4.072	1.04M
12 Aug 25	4.036	4.078	4.036	4.061	5.17M
11 Aug 25	4.026	4.059	4.026	4.043	835.3K
08 Aug 25	4.050	4.055	4.034	4.034	918.3K
01 Aug 25	4.011	4.024	3.981	3.992	1.03M
31 Jul 25	4.084	4.084	4.004	4.020	1.64M
30 Jul 25	4.056	4.111	4.056	4.082	1.69M
29 Jul 25	4.060	4.075	4.050	4.068	854.7K

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:

4.111