SHG, 600800 End of Day and Historical Stock Data []

15 Aug 2025

LAST: 4.210	CHANGE: 0.03	OPEN: 4.170	HIGH: 4.250	ASK: 0.000	VOLUME: 23.34M
LAST: 4.210	CHG(%): 0.72	PREV: 4.180	LOW: 4.170	BID: 0.000

Period:

Date	Open	High	Low	Close	Volume
15 Aug 25	4.170	4.250	4.170	4.210	23.34M
14 Aug 25	4.250	4.370	4.150	4.180	35.14M
13 Aug 25	4.220	4.250	4.160	4.250	24.69M
12 Aug 25	4.230	4.270	4.160	4.220	23.98M
11 Aug 25	4.130	4.320	4.020	4.230	51.5M
08 Aug 25	4.000	4.320	3.990	4.200	68.61M
04 Aug 25	3.960	4.000	3.910	3.990	14.01M
01 Aug 25	4.030	4.040	3.950	3.960	17.23M
31 Jul 25	3.990	4.140	3.920	4.020	36.51M
30 Jul 25	4.080	4.170	3.980	4.000	24.5M

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:

4.210