SHG, 603023 End of Day and Historical Stock Data []

30 Sep 2025

LAST: 4.230	CHANGE: 0.01	OPEN: 4.250	HIGH: 4.290	ASK: 0.000	VOLUME: 7.2M
LAST: 4.230	CHG(%): 0.24	PREV: 4.240	LOW: 4.190	BID: 0.000

Period:

Date	Open	High	Low	Close	Volume
30 Sep 25	4.250	4.290	4.190	4.230	7.2M
29 Sep 25	4.200	4.270	4.100	4.240	9.42M
26 Sep 25	4.170	4.280	4.110	4.200	10.28M
25 Sep 25	4.220	4.270	4.140	4.170	9.62M
24 Sep 25	4.260	4.290	4.140	4.220	9.91M
23 Sep 25	4.250	4.290	4.070	4.250	14.81M
22 Sep 25	4.290	4.410	4.220	4.240	12.64M
19 Sep 25	4.370	4.410	4.270	4.290	17.65M
18 Sep 25	4.590	4.710	4.380	4.410	25.91M
17 Sep 25	4.450	4.740	4.450	4.600	25.16M

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:

4.230