SHG, 600821 End of Day and Historical Stock Data []

14 Aug 2025

LAST: 5.600	CHANGE: 0.07	OPEN: 5.690	HIGH: 5.710	ASK: 0.000	VOLUME: 31.22M
LAST: 5.600	CHG(%): 1.23	PREV: 5.670	LOW: 5.590	BID: 0.000

Period:

Date	Open	High	Low	Close	Volume
14 Aug 25	5.690	5.710	5.590	5.600	31.22M
13 Aug 25	5.650	5.710	5.640	5.670	32.06M
12 Aug 25	5.640	5.650	5.590	5.610	15.06M
11 Aug 25	5.600	5.650	5.590	5.640	22.5M
08 Aug 25	5.580	5.630	5.540	5.600	21.57M
04 Aug 25	5.560	5.610	5.550	5.580	18.18M
01 Aug 25	5.530	5.550	5.500	5.540	14.18M
31 Jul 25	5.650	5.650	5.500	5.510	32.98M
30 Jul 25	5.680	5.710	5.630	5.640	22.95M
29 Jul 25	5.660	5.710	5.610	5.700	29.38M

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:

5.600