SHG, 601789 End of Day and Historical Stock Data []

14 Aug 2025

LAST: 5.440	CHANGE: 0.08	OPEN: 5.540	HIGH: 5.590	ASK: 0.000	VOLUME: 40.8M
LAST: 5.440	CHG(%): 1.45	PREV: 5.520	LOW: 5.430	BID: 0.000

Period:

Date	Open	High	Low	Close	Volume
14 Aug 25	5.540	5.590	5.430	5.440	40.8M
13 Aug 25	5.450	5.540	5.450	5.520	38.99M
12 Aug 25	5.420	5.590	5.400	5.490	51.38M
11 Aug 25	5.380	5.430	5.370	5.410	22.27M
08 Aug 25	5.380	5.390	5.350	5.380	20.06M
04 Aug 25	5.340	5.410	5.320	5.400	16.02M
01 Aug 25	5.410	5.430	5.340	5.370	27.21M
31 Jul 25	5.480	5.510	5.400	5.410	28.86M
30 Jul 25	5.500	5.550	5.430	5.520	31.55M
29 Jul 25	5.490	5.520	5.430	5.490	27.99M

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:

5.440