SHG, 600831 End of Day and Historical Stock Data []

30 Sep 2025

LAST: 4.990	CHANGE: 0.06	OPEN: 4.970	HIGH: 5.040	ASK: 0.000	VOLUME: 18.23M
LAST: 4.990	CHG(%): 1.22	PREV: 4.930	LOW: 4.820	BID: 0.000

Period:

Date	Open	High	Low	Close	Volume
30 Sep 25	4.970	5.040	4.820	4.990	18.23M
29 Sep 25	4.900	5.000	4.860	4.930	17.81M
26 Sep 25	4.680	4.860	4.650	4.820	13.44M
25 Sep 25	4.680	4.750	4.610	4.670	10.41M
24 Sep 25	4.650	4.720	4.570	4.670	9.79M
23 Sep 25	4.790	4.820	4.590	4.650	15.26M
22 Sep 25	4.820	4.940	4.780	4.830	9.76M
19 Sep 25	4.760	4.780	4.630	4.780	8.57M
18 Sep 25	4.970	4.980	4.700	4.700	12.73M
17 Sep 25	4.890	4.990	4.850	4.950	7.29M

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:

4.990