SHG, 603228 End of Day and Historical Stock Data []

18 Aug 2025

LAST: 58.02	CHANGE: 3.14	OPEN: 55.00	HIGH: 59.70	ASK: 0.00	VOLUME: 46.75M
LAST: 58.02	CHG(%): 5.72	PREV: 54.88	LOW: 54.72	BID: 0.00

Period:

Date	Open	High	Low	Close	Volume
18 Aug 25	55.00	59.70	54.72	58.02	46.75M
15 Aug 25	54.73	55.72	54.56	54.88	33.07M
14 Aug 25	59.56	59.56	54.70	54.78	53.14M
13 Aug 25	57.80	60.33	57.08	60.16	50.41M
12 Aug 25	59.85	60.22	56.33	57.81	55.12M
11 Aug 25	58.94	61.50	57.68	60.35	32.52M
08 Aug 25	58.70	61.00	58.18	59.62	31.28M
04 Aug 25	61.50	61.50	59.50	60.88	33.22M
01 Aug 25	63.76	64.50	61.38	62.15	28.72M
31 Jul 25	66.50	69.04	64.64	66.56	31.36M

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:

58.02