SHG, 600533 End of Day and Historical Stock Data []

30 Sep 2025

LAST: 2.700	CHANGE: 0.00	OPEN: 2.710	HIGH: 2.740	ASK: 0.000	VOLUME: 22.4M
LAST: 2.700	CHG(%): 0.00	PREV: 2.700	LOW: 2.690	BID: 0.000

Period:

Date	Open	High	Low	Close	Volume
30 Sep 25	2.710	2.740	2.690	2.700	22.4M
29 Sep 25	2.670	2.710	2.590	2.700	21.93M
26 Sep 25	2.680	2.730	2.630	2.670	26.32M
25 Sep 25	2.770	2.780	2.690	2.690	27.53M
24 Sep 25	2.720	2.810	2.670	2.780	28.9M
23 Sep 25	2.850	2.850	2.640	2.720	38.38M
22 Sep 25	2.860	2.870	2.780	2.870	27.5M
19 Sep 25	2.950	2.960	2.800	2.860	37.23M
18 Sep 25	3.020	3.050	2.900	2.930	41.16M
17 Sep 25	3.040	3.070	2.960	3.060	35.75M

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:

2.700