SHG, 600399 End of Day and Historical Stock Data []

30 Sep 2025

LAST: 5.260	CHANGE: 0.01	OPEN: 5.260	HIGH: 5.320	ASK: 0.000	VOLUME: 25.15M
LAST: 5.260	CHG(%): 0.19	PREV: 5.270	LOW: 5.250	BID: 0.000

Period:

Date	Open	High	Low	Close	Volume
30 Sep 25	5.260	5.320	5.250	5.260	25.15M
29 Sep 25	5.260	5.280	5.180	5.270	22.93M
26 Sep 25	5.230	5.320	5.230	5.260	23.9M
25 Sep 25	5.270	5.330	5.230	5.270	23.36M
24 Sep 25	5.230	5.260	5.210	5.250	19.56M
23 Sep 25	5.250	5.270	5.100	5.270	37.91M
22 Sep 25	5.300	5.310	5.180	5.240	27.89M
19 Sep 25	5.280	5.350	5.270	5.300	24.19M
18 Sep 25	5.410	5.430	5.270	5.290	47.41M
17 Sep 25	5.410	5.450	5.370	5.420	31.79M

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:

5.260