SHG, 600382 End of Day and Historical Stock Data []

15 Aug 2025

LAST: 5.790	CHANGE: 0.05	OPEN: 5.810	HIGH: 5.930	ASK: 0.000	VOLUME: 16.19M
LAST: 5.790	CHG(%): 0.86	PREV: 5.840	LOW: 5.730	BID: 0.000

Period:

Date	Open	High	Low	Close	Volume
15 Aug 25	5.810	5.930	5.730	5.790	16.19M
14 Aug 25	5.840	6.190	5.830	5.840	16.52M
13 Aug 25	5.810	5.950	5.790	5.840	10.12M
12 Aug 25	5.770	5.920	5.740	5.810	9.75M
11 Aug 25	5.620	5.820	5.550	5.760	9.83M
08 Aug 25	5.490	5.670	5.480	5.570	6.31M
04 Aug 25	5.350	5.450	5.330	5.430	5.04M
01 Aug 25	5.350	5.430	5.330	5.380	5.75M
31 Jul 25	5.510	5.510	5.310	5.330	7.17M
30 Jul 25	5.490	5.540	5.470	5.510	5.61M

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:

5.790