SHG, 600853 End of Day and Historical Stock Data []

15 Aug 2025

LAST: 3.980	CHANGE: 0.02	OPEN: 3.950	HIGH: 3.980	ASK: 0.000	VOLUME: 21.75M
LAST: 3.980	CHG(%): 0.51	PREV: 3.960	LOW: 3.940	BID: 0.000

Period:

Date	Open	High	Low	Close	Volume
15 Aug 25	3.950	3.980	3.940	3.980	21.75M
14 Aug 25	3.940	3.990	3.900	3.960	36.87M
13 Aug 25	4.000	4.010	3.940	3.950	28.97M
12 Aug 25	4.020	4.030	3.960	3.990	35.38M
11 Aug 25	4.010	4.050	3.960	4.020	51.9M
08 Aug 25	3.850	4.030	3.840	3.950	58.35M
04 Aug 25	3.740	3.750	3.720	3.750	12.76M
01 Aug 25	3.750	3.770	3.720	3.760	17.51M
31 Jul 25	3.770	3.800	3.730	3.750	22.65M
30 Jul 25	3.790	3.820	3.770	3.780	25M

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:

3.980