SHG, 600805 End of Day and Historical Stock Data []

18 Aug 2025

LAST: 5.370	CHANGE: 0.16	OPEN: 5.530	HIGH: 5.540	ASK: 0.000	VOLUME: 28.63M
LAST: 5.370	CHG(%): 2.89	PREV: 5.530	LOW: 5.370	BID: 0.000

Period:

Date	Open	High	Low	Close	Volume
18 Aug 25	5.530	5.540	5.370	5.370	28.63M
15 Aug 25	5.550	5.580	5.450	5.530	16.73M
14 Aug 25	5.660	5.660	5.500	5.530	12.57M
13 Aug 25	5.700	5.720	5.620	5.630	12.14M
12 Aug 25	5.700	5.750	5.650	5.700	11.82M
11 Aug 25	5.710	5.730	5.650	5.680	10.24M
08 Aug 25	5.620	5.730	5.570	5.700	17.21M
04 Aug 25	5.410	5.510	5.410	5.460	12.24M
01 Aug 25	5.530	5.550	5.450	5.470	11.82M
31 Jul 25	5.600	5.610	5.470	5.510	12.98M

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:

5.370