SHG, 600470 End of Day and Historical Stock Data []

30 Sep 2025

LAST: 5.540	CHANGE: 0.03	OPEN: 5.580	HIGH: 5.620	ASK: 0.000	VOLUME: 6.29M
LAST: 5.540	CHG(%): 0.54	PREV: 5.570	LOW: 5.540	BID: 0.000

Period:

Date	Open	High	Low	Close	Volume
30 Sep 25	5.580	5.620	5.540	5.540	6.29M
29 Sep 25	5.500	5.580	5.430	5.570	8.05M
26 Sep 25	5.460	5.570	5.410	5.540	8.29M
25 Sep 25	5.500	5.560	5.450	5.470	5.92M
24 Sep 25	5.440	5.520	5.440	5.500	6.23M
23 Sep 25	5.580	5.590	5.350	5.460	12.34M
22 Sep 25	5.680	5.680	5.520	5.570	14.02M
19 Sep 25	5.700	5.720	5.610	5.680	10.53M
18 Sep 25	5.840	5.850	5.640	5.680	16.62M
17 Sep 25	5.920	5.920	5.830	5.850	12.11M

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:

5.540