SHG, 603839 End of Day and Historical Stock Data []

30 Sep 2025

LAST: 8.490	CHANGE: 0.12	OPEN: 8.380	HIGH: 8.570	ASK: 0.000	VOLUME: 10.93M
LAST: 8.490	CHG(%): 1.43	PREV: 8.370	LOW: 8.360	BID: 0.000

Period:

Date	Open	High	Low	Close	Volume
30 Sep 25	8.380	8.570	8.360	8.490	10.93M
29 Sep 25	8.300	8.400	8.200	8.370	8M
26 Sep 25	8.220	8.490	8.100	8.320	11.08M
25 Sep 25	8.470	8.470	8.240	8.250	12.51M
24 Sep 25	8.430	8.680	8.410	8.520	17.6M
23 Sep 25	8.300	8.790	8.040	8.620	26.5M
22 Sep 25	8.230	8.520	8.190	8.350	11.63M
19 Sep 25	8.230	8.320	8.160	8.290	9.96M
18 Sep 25	8.360	8.420	8.170	8.250	16.1M
17 Sep 25	8.500	8.520	8.330	8.360	16.79M

Have you tried our new API Service yet?

For more information, visit our API page.

You can get your ApiKey over HERE.

If you're ready to get going, then jump over to:
https://api.eoddata.com

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:

8.490