SHG, 561310 End of Day and Historical Stock Data []

27 Aug 2025

LAST: 1.049	CHANGE: 0.01	OPEN: 1.046	HIGH: 1.090	ASK: 0.000	VOLUME: 8.79M
LAST: 1.049	CHG(%): 0.58	PREV: 1.043	LOW: 1.045	BID: 0.000

Period:

Date	Open	High	Low	Close	Volume
27 Aug 25	1.046	1.090	1.045	1.049	8.79M
26 Aug 25	1.056	1.057	0.983	1.043	5.98M
25 Aug 25	1.025	1.057	1.014	1.056	8.21M
22 Aug 25	0.968	1.017	0.962	1.017	8.51M
21 Aug 25	0.964	0.980	0.955	0.959	3.69M
20 Aug 25	0.932	0.964	0.921	0.960	4.49M
19 Aug 25	0.938	0.947	0.933	0.941	3M
18 Aug 25	0.917	0.946	0.911	0.937	4.9M
15 Aug 25	0.893	0.917	0.893	0.917	2.86M
14 Aug 25	0.906	0.919	0.897	0.902	4.03M

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:

1.049