SHG, 510180 End of Day and Historical Stock Data []

28 Aug 2025

LAST: 4.034	CHANGE: 0.08	OPEN: 3.968	HIGH: 4.035	ASK: 0.000	VOLUME: 38.72M
LAST: 4.034	CHG(%): 2.00	PREV: 3.955	LOW: 3.937	BID: 0.000

Period:

Date	Open	High	Low	Close	Volume
28 Aug 25	3.968	4.035	3.937	4.034	38.72M
27 Aug 25	4.034	4.053	3.949	3.955	63.54M
26 Aug 25	4.055	4.055	4.015	4.034	26.18M
25 Aug 25	3.962	4.063	3.962	4.062	19.47M
22 Aug 25	3.869	3.958	3.869	3.955	24.74M
21 Aug 25	3.848	3.883	3.848	3.868	18.01M
20 Aug 25	3.792	3.847	3.773	3.846	20.39M
19 Aug 25	3.826	3.844	3.789	3.794	19.56M
18 Aug 25	3.816	3.848	3.800	3.824	20.13M
15 Aug 25	3.779	3.813	3.768	3.809	12.28M

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:

4.034