SHG, 605003 End of Day and Historical Stock Data []

30 Sep 2025

LAST: 22.77	CHANGE: 0.47	OPEN: 23.17	HIGH: 23.43	ASK: 0.00	VOLUME: 1.26M
LAST: 22.77	CHG(%): 2.02	PREV: 23.24	LOW: 22.76	BID: 0.00

Period:

Date	Open	High	Low	Close	Volume
30 Sep 25	23.17	23.43	22.76	22.77	1.26M
29 Sep 25	23.24	23.50	22.90	23.24	1.41M
26 Sep 25	23.10	23.60	22.60	23.09	1.21M
25 Sep 25	23.13	23.96	23.09	23.23	1.85M
24 Sep 25	23.00	23.50	22.81	23.23	1.68M
23 Sep 25	23.72	23.81	22.36	23.08	1.88M
22 Sep 25	24.43	24.46	23.64	23.72	1.62M
19 Sep 25	24.85	25.12	24.18	24.34	2.47M
18 Sep 25	23.82	25.28	23.64	25.05	4.2M
17 Sep 25	23.54	24.39	23.53	23.82	1.64M

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:

22.77