SHG, 600319 End of Day and Historical Stock Data []

30 Sep 2025

LAST: 8.330	CHANGE: 0.02	OPEN: 8.300	HIGH: 8.450	ASK: 0.000	VOLUME: 5.48M
LAST: 8.330	CHG(%): 0.24	PREV: 8.310	LOW: 8.200	BID: 0.000

Period:

Date	Open	High	Low	Close	Volume
30 Sep 25	8.300	8.450	8.200	8.330	5.48M
29 Sep 25	7.980	8.500	7.970	8.310	10.07M
26 Sep 25	7.970	8.240	7.950	8.030	5.22M
25 Sep 25	8.060	8.140	7.920	8.020	3.72M
24 Sep 25	8.050	8.190	7.900	8.060	5.13M
23 Sep 25	7.820	8.210	7.630	8.100	9.16M
22 Sep 25	7.750	7.990	7.720	7.860	5.06M
19 Sep 25	7.820	7.860	7.650	7.690	6.13M
18 Sep 25	8.150	8.160	7.750	7.880	8.66M
17 Sep 25	8.220	8.310	8.100	8.140	5.57M

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:

8.330