SHG, 600733 End of Day and Historical Stock Data []

30 Sep 2025

LAST: 8.080	CHANGE: 0.18	OPEN: 7.910	HIGH: 8.130	ASK: 0.000	VOLUME: 142.62M
LAST: 8.080	CHG(%): 2.28	PREV: 7.900	LOW: 7.900	BID: 0.000

Period:

Date	Open	High	Low	Close	Volume
30 Sep 25	7.910	8.130	7.900	8.080	142.62M
29 Sep 25	7.860	7.920	7.760	7.900	107.84M
26 Sep 25	7.800	8.080	7.760	7.760	158.62M
25 Sep 25	7.880	7.940	7.810	7.840	98.7M
24 Sep 25	7.820	7.930	7.760	7.920	88.25M
23 Sep 25	8.080	8.090	7.710	7.840	136.27M
22 Sep 25	8.020	8.250	7.960	8.060	167.02M
19 Sep 25	8.140	8.140	7.920	7.940	166.2M
18 Sep 25	8.450	8.590	8.040	8.160	273.05M
17 Sep 25	8.870	8.900	8.520	8.580	237.08M

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:

8.080