SHG, 600418 End of Day and Historical Stock Data []

15 Aug 2025

LAST: 48.20	CHANGE: 1.76	OPEN: 46.30	HIGH: 49.38	ASK: 0.00	VOLUME: 68.68M
LAST: 48.20	CHG(%): 3.79	PREV: 46.44	LOW: 46.20	BID: 0.00

Period:

Date	Open	High	Low	Close	Volume
15 Aug 25	46.30	49.38	46.20	48.20	68.68M
14 Aug 25	46.88	47.49	46.21	46.44	48.96M
13 Aug 25	46.67	47.58	46.67	47.10	40.35M
12 Aug 25	47.11	47.80	46.86	47.00	41.15M
11 Aug 25	47.10	47.90	46.50	47.59	38.7M
08 Aug 25	48.07	48.50	47.00	47.18	42.15M
04 Aug 25	50.99	51.05	47.74	48.65	104.06M
01 Aug 25	49.71	51.69	49.71	50.85	68.33M
31 Jul 25	49.89	50.60	48.89	49.50	67.79M
30 Jul 25	51.00	51.60	49.24	49.89	70.63M

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:

48.20