SHG, 600581 End of Day and Historical Stock Data []

30 Sep 2025

LAST: 4.340	CHANGE: 0.01	OPEN: 4.300	HIGH: 4.450	ASK: 0.000	VOLUME: 41.7M
LAST: 4.340	CHG(%): 0.23	PREV: 4.330	LOW: 4.280	BID: 0.000

Period:

Date	Open	High	Low	Close	Volume
30 Sep 25	4.300	4.450	4.280	4.340	41.7M
29 Sep 25	4.220	4.350	4.170	4.330	47.53M
26 Sep 25	4.250	4.300	4.200	4.200	28.08M
25 Sep 25	4.320	4.390	4.220	4.250	35.97M
24 Sep 25	4.240	4.360	4.210	4.320	41.96M
23 Sep 25	4.330	4.360	4.160	4.260	51.93M
22 Sep 25	4.480	4.520	4.300	4.370	70.37M
19 Sep 25	4.480	4.750	4.460	4.550	98.14M
18 Sep 25	4.670	4.740	4.430	4.490	75.39M
17 Sep 25	4.710	4.710	4.620	4.650	62.39M

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:

4.340