SHG, 603032 End of Day and Historical Stock Data []

30 Sep 2025

LAST: 22.72	CHANGE: 0.19	OPEN: 22.41	HIGH: 23.17	ASK: 0.00	VOLUME: 0
LAST: 22.72	CHG(%): 0.84	PREV: 22.53	LOW: 22.26	BID: 0.00

Period:

Date	Open	High	Low	Close	Volume
30 Sep 25	22.41	23.17	22.26	22.72	12.16M
29 Sep 25	21.93	22.67	21.93	22.53	9.77M
26 Sep 25	22.10	22.37	21.80	21.82	7.3M
25 Sep 25	22.60	23.02	22.30	22.35	13M
24 Sep 25	21.51	22.70	21.45	22.67	13.58M
23 Sep 25	21.87	22.20	21.15	21.59	9.98M
22 Sep 25	22.00	22.42	21.61	21.93	7.35M
19 Sep 25	21.95	22.70	21.76	21.85	11.55M
18 Sep 25	22.35	22.90	21.83	22.19	13.84M
17 Sep 25	22.74	23.01	22.45	22.49	10.93M

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:

22.72