SHG, 603949 End of Day and Historical Stock Data []

15 Aug 2025

LAST: 18.95	CHANGE: 0.33	OPEN: 18.48	HIGH: 18.95	ASK: 0.00	VOLUME: 3.11M
LAST: 18.95	CHG(%): 1.77	PREV: 18.62	LOW: 18.48	BID: 0.00

Period:

Date	Open	High	Low	Close	Volume
15 Aug 25	18.48	18.95	18.48	18.95	3.11M
14 Aug 25	19.07	19.10	18.60	18.62	4.19M
13 Aug 25	19.20	19.29	19.02	19.07	4.07M
12 Aug 25	19.54	19.54	19.20	19.20	3.23M
11 Aug 25	19.33	19.54	19.30	19.50	2.54M
08 Aug 25	19.55	19.56	19.28	19.32	3.63M
04 Aug 25	18.82	19.20	18.70	19.18	2.54M
01 Aug 25	19.07	19.20	18.81	18.95	2.78M
31 Jul 25	19.00	19.24	18.84	18.94	2.95M
30 Jul 25	19.45	19.45	19.02	19.14	3.65M

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:

18.95