SHG, 600770 End of Day and Historical Stock Data []

18 Aug 2025

LAST: 5.710	CHANGE: 0.09	OPEN: 5.620	HIGH: 5.770	ASK: 0.000	VOLUME: 43.59M
LAST: 5.710	CHG(%): 1.60	PREV: 5.620	LOW: 5.620	BID: 0.000

Period:

Date	Open	High	Low	Close	Volume
18 Aug 25	5.620	5.770	5.620	5.710	43.59M
15 Aug 25	5.530	5.630	5.530	5.620	23M
14 Aug 25	5.760	5.760	5.560	5.570	39.93M
13 Aug 25	5.650	5.940	5.620	5.750	58.89M
12 Aug 25	5.900	6.030	5.680	5.700	79.09M
11 Aug 25	5.490	5.740	5.460	5.660	49.81M
08 Aug 25	5.560	5.740	5.460	5.550	43.57M
04 Aug 25	5.410	5.410	5.330	5.410	13.76M
01 Aug 25	5.400	5.420	5.370	5.420	13.13M
31 Jul 25	5.410	5.480	5.380	5.390	19.44M

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:

5.710