SHG, 600053 End of Day and Historical Stock Data []

30 Sep 2025

LAST: 17.03	CHANGE: 0.50	OPEN: 17.27	HIGH: 17.30	ASK: 0.00	VOLUME: 4.46M
LAST: 17.03	CHG(%): 2.97	PREV: 16.86	LOW: 17.02	BID: 0.00

Period:

Date	Open	High	Low	Close	Volume
30 Sep 25	17.27	17.30	17.02	17.03	4.46M
29 Sep 25	16.80	17.44	16.64	17.36	6.09M
26 Sep 25	17.13	17.33	16.85	16.86	3.99M
25 Sep 25	17.38	17.53	17.06	17.11	5.14M
24 Sep 25	17.14	17.79	16.94	17.54	6.66M
23 Sep 25	17.53	17.55	16.69	17.15	7.53M
22 Sep 25	17.62	17.75	17.45	17.70	5.01M
19 Sep 25	18.20	18.20	17.60	17.63	7.16M
18 Sep 25	19.02	19.03	17.88	18.12	16.44M
17 Sep 25	18.86	19.29	18.68	19.01	18.41M

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:

17.03