SHG, 603767 End of Day and Historical Stock Data []

15 Aug 2025

LAST: 32.05	CHANGE: 0.60	OPEN: 32.00	HIGH: 32.47	ASK: 0.00	VOLUME: 44.87M
LAST: 32.05	CHG(%): 1.84	PREV: 32.65	LOW: 30.50	BID: 0.00

Period:

Date	Open	High	Low	Close	Volume
15 Aug 25	32.00	32.47	30.50	32.05	44.87M
14 Aug 25	34.08	34.97	31.60	32.65	51.14M
13 Aug 25	30.78	35.09	29.50	35.09	54M
12 Aug 25	29.71	32.81	28.98	31.90	53.62M
11 Aug 25	29.81	31.50	29.00	30.18	50.52M
08 Aug 25	30.08	31.79	28.33	29.77	59.91M
04 Aug 25	20.30	21.90	20.30	21.90	13.49M
01 Aug 25	18.11	19.91	17.61	19.91	33.26M
31 Jul 25	18.94	19.24	17.90	18.10	32.95M
30 Jul 25	17.45	19.18	17.25	19.18	32.2M

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:

32.05