SHG, 515380 End of Day and Historical Stock Data []

22 Aug 2025

LAST: 5.027	CHANGE: 0.11	OPEN: 4.916	HIGH: 5.028	ASK: 0.000	VOLUME: 4.11M
LAST: 5.027	CHG(%): 2.26	PREV: 4.916	LOW: 4.915	BID: 0.000

Period:

Date	Open	High	Low	Close	Volume
22 Aug 25	4.916	5.028	4.915	5.027	4.11M
21 Aug 25	4.899	4.933	4.873	4.916	3.98M
20 Aug 25	4.833	4.903	4.788	4.899	5.12M
19 Aug 25	4.867	4.899	4.828	4.836	4.53M
18 Aug 25	4.831	4.897	4.807	4.863	7.45M
15 Aug 25	4.784	4.830	4.763	4.822	6.25M
14 Aug 25	4.788	4.831	4.768	4.774	4.99M
13 Aug 25	4.746	4.796	4.746	4.788	4.6M
12 Aug 25	4.730	4.760	4.715	4.743	4.17M
11 Aug 25	4.695	4.736	4.695	4.717	3.91M

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:

5.027