SHG, 601933 End of Day and Historical Stock Data []

30 Sep 2025

LAST: 4.680	CHANGE: 0.07	OPEN: 4.750	HIGH: 4.780	ASK: 0.000	VOLUME: 152.88M
LAST: 4.680	CHG(%): 1.47	PREV: 4.750	LOW: 4.660	BID: 0.000

Period:

Date	Open	High	Low	Close	Volume
30 Sep 25	4.750	4.780	4.660	4.680	152.88M
29 Sep 25	4.750	4.780	4.650	4.750	120.04M
26 Sep 25	4.800	4.820	4.760	4.780	96.64M
25 Sep 25	4.840	4.850	4.800	4.810	90.73M
24 Sep 25	4.780	4.860	4.750	4.850	109.26M
23 Sep 25	4.940	4.940	4.760	4.800	174.74M
22 Sep 25	4.990	5.030	4.920	4.950	110.9M
19 Sep 25	5.050	5.070	4.940	4.990	154.26M
18 Sep 25	5.160	5.180	5.000	5.050	213.8M
17 Sep 25	5.330	5.340	5.150	5.160	254.3M

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:

4.680