SHG, 605318 End of Day and Historical Stock Data []

30 Sep 2025

LAST: 41.78	CHANGE: 0.48	OPEN: 41.53	HIGH: 43.38	ASK: 0.00	VOLUME: 3.58M
LAST: 41.78	CHG(%): 1.16	PREV: 41.30	LOW: 40.58	BID: 0.00

Period:

Date	Open	High	Low	Close	Volume
30 Sep 25	41.53	43.38	40.58	41.78	3.58M
29 Sep 25	38.36	41.36	38.36	41.30	3.03M
26 Sep 25	38.38	38.68	37.32	38.34	1.57M
25 Sep 25	39.07	39.16	38.08	38.40	1.68M
24 Sep 25	38.01	39.45	37.30	38.90	2.33M
23 Sep 25	38.17	38.85	37.04	38.15	2.84M
22 Sep 25	36.22	38.29	35.90	38.29	2.67M
19 Sep 25	35.58	36.87	35.49	36.23	2.34M
18 Sep 25	36.05	36.32	35.18	35.58	1.78M
17 Sep 25	35.96	37.11	35.28	35.65	3.2M

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:

41.78