SHG, 600800 End of Day and Historical Stock Data []

30 Sep 2025

LAST: 3.960	CHANGE: 0.17	OPEN: 3.800	HIGH: 4.070	ASK: 0.000	VOLUME: 41.6M
LAST: 3.960	CHG(%): 4.49	PREV: 3.790	LOW: 3.770	BID: 0.000

Period:

Date	Open	High	Low	Close	Volume
30 Sep 25	3.800	4.070	3.770	3.960	41.6M
29 Sep 25	3.780	3.810	3.680	3.790	12.32M
26 Sep 25	3.810	3.850	3.760	3.780	12.18M
25 Sep 25	3.900	3.910	3.800	3.810	15.12M
24 Sep 25	3.830	3.940	3.820	3.910	15.75M
23 Sep 25	3.870	3.890	3.750	3.850	17.34M
22 Sep 25	3.870	3.890	3.820	3.890	12.76M
19 Sep 25	3.860	3.890	3.840	3.850	14.22M
18 Sep 25	3.930	3.940	3.850	3.870	28.36M
17 Sep 25	4.010	4.010	3.920	3.940	22.5M

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:

3.960