SHG, 600649 End of Day and Historical Stock Data []

18 Aug 2025

LAST: 4.730	CHANGE: 0.05	OPEN: 4.700	HIGH: 4.850	ASK: 0.000	VOLUME: 44.65M
LAST: 4.730	CHG(%): 1.07	PREV: 4.680	LOW: 4.630	BID: 0.000

Period:

Date	Open	High	Low	Close	Volume
18 Aug 25	4.700	4.850	4.630	4.730	44.65M
15 Aug 25	4.560	4.690	4.550	4.680	38.78M
14 Aug 25	4.610	4.690	4.530	4.550	31.51M
13 Aug 25	4.610	4.630	4.570	4.610	26.62M
12 Aug 25	4.600	4.630	4.550	4.600	29M
11 Aug 25	4.560	4.630	4.550	4.600	29.14M
08 Aug 25	4.460	4.570	4.450	4.510	30.32M
04 Aug 25	4.370	4.380	4.310	4.360	19.11M
01 Aug 25	4.360	4.470	4.350	4.370	29.52M
31 Jul 25	4.510	4.520	4.330	4.350	49.16M

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:

4.730