SHG, 600798 End of Day and Historical Stock Data []

30 Sep 2025

LAST: 3.850	CHANGE: 0.03	OPEN: 3.860	HIGH: 3.910	ASK: 0.000	VOLUME: 49.54M
LAST: 3.850	CHG(%): 0.77	PREV: 3.880	LOW: 3.850	BID: 0.000

Period:

Date	Open	High	Low	Close	Volume
30 Sep 25	3.860	3.910	3.850	3.850	49.54M
29 Sep 25	3.960	3.970	3.850	3.880	79.98M
26 Sep 25	4.110	4.130	4.000	4.000	106.65M
25 Sep 25	4.290	4.380	4.130	4.150	184.2M
24 Sep 25	4.280	4.750	4.210	4.420	284.75M
23 Sep 25	3.980	4.420	3.940	4.420	219.46M
22 Sep 25	4.170	4.170	4.010	4.020	69.05M
19 Sep 25	3.930	4.280	3.930	4.060	87.59M
18 Sep 25	4.020	4.060	3.880	3.920	60.92M
17 Sep 25	4.100	4.180	3.970	4.050	85.27M

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:

3.850