SHG, 605289 End of Day and Historical Stock Data []

18 Aug 2025

LAST: 40.79	CHANGE: 0.85	OPEN: 41.65	HIGH: 41.88	ASK: 0.00	VOLUME: 4.59M
LAST: 40.79	CHG(%): 2.04	PREV: 41.64	LOW: 40.60	BID: 0.00

Period:

Date	Open	High	Low	Close	Volume
18 Aug 25	41.65	41.88	40.60	40.79	4.59M
15 Aug 25	40.20	41.98	38.80	41.64	7.09M
14 Aug 25	43.39	43.58	39.98	40.20	10.62M
13 Aug 25	40.98	43.71	40.98	43.71	13.52M
12 Aug 25	39.04	40.30	38.65	39.74	4.01M
11 Aug 25	36.50	39.50	36.50	39.05	5.1M
08 Aug 25	36.90	37.70	36.07	36.84	3.52M
04 Aug 25	36.71	36.95	35.80	36.90	1.8M
01 Aug 25	36.19	37.37	35.99	36.89	2.6M
31 Jul 25	37.15	37.50	36.19	36.20	3.24M

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:

40.79