SHG, 600470 End of Day and Historical Stock Data []

14 Aug 2025

LAST: 5.620	CHANGE: 0.10	OPEN: 5.710	HIGH: 5.720	ASK: 0.000	VOLUME: 11.58M
LAST: 5.620	CHG(%): 1.75	PREV: 5.720	LOW: 5.600	BID: 0.000

Period:

Date	Open	High	Low	Close	Volume
14 Aug 25	5.710	5.720	5.600	5.620	11.58M
13 Aug 25	5.750	5.760	5.710	5.720	9.55M
12 Aug 25	5.750	5.780	5.710	5.750	7.92M
11 Aug 25	5.700	5.770	5.670	5.750	9.45M
08 Aug 25	5.680	5.700	5.650	5.700	7.1M
04 Aug 25	5.650	5.700	5.570	5.700	6.55M
01 Aug 25	5.650	5.740	5.640	5.670	8.02M
31 Jul 25	5.800	5.800	5.630	5.650	16.62M
30 Jul 25	5.780	5.920	5.770	5.830	13.06M
29 Jul 25	5.880	5.880	5.740	5.820	13.26M

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:

5.620