SHG, 600052 End of Day and Historical Stock Data []

30 Sep 2025

LAST: 5.380	CHANGE: 0.17	OPEN: 5.550	HIGH: 5.620	ASK: 0.000	VOLUME: 34.05M
LAST: 5.380	CHG(%): 3.06	PREV: 5.550	LOW: 5.350	BID: 0.000

Period:

Date	Open	High	Low	Close	Volume
30 Sep 25	5.550	5.620	5.350	5.380	34.05M
29 Sep 25	5.280	5.720	5.190	5.550	49.15M
26 Sep 25	5.210	5.380	5.150	5.270	17.64M
25 Sep 25	5.280	5.360	5.190	5.220	17.79M
24 Sep 25	5.310	5.390	5.250	5.280	18.46M
23 Sep 25	5.480	5.530	5.160	5.300	34.55M
22 Sep 25	5.380	5.680	5.350	5.530	38.59M
19 Sep 25	5.380	5.430	5.260	5.380	29.26M
18 Sep 25	5.500	5.570	5.300	5.340	37M
17 Sep 25	5.630	5.660	5.460	5.480	41.26M

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:

5.380