SHG, 603899 End of Day and Historical Stock Data []

22 Aug 2025

LAST: 31.85	CHANGE: 0.34	OPEN: 31.50	HIGH: 31.86	ASK: 0.00	VOLUME: 4.62M
LAST: 31.85	CHG(%): 1.08	PREV: 31.51	LOW: 31.36	BID: 0.00

Period:

Date	Open	High	Low	Close	Volume
22 Aug 25	31.50	31.86	31.36	31.85	4.62M
21 Aug 25	31.40	31.78	31.37	31.51	4.82M
20 Aug 25	31.00	31.35	30.85	31.35	5.07M
19 Aug 25	31.10	31.20	30.80	31.08	4M
18 Aug 25	31.20	31.30	30.90	31.06	4.95M
15 Aug 25	30.94	31.14	30.78	31.14	3.84M
14 Aug 25	31.50	31.57	30.99	31.00	3.25M
13 Aug 25	31.88	32.30	31.41	31.50	4.57M
12 Aug 25	31.40	31.97	31.22	31.88	3.44M
11 Aug 25	31.23	31.74	31.05	31.40	4.27M

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:

31.85