SHG, 603049 End of Day and Historical Stock Data []

29 Sep 2025

LAST: 49.90	CHANGE: 0.09	OPEN: 49.99	HIGH: 50.24	ASK: 0.00	VOLUME: 3.21M
LAST: 49.90	CHG(%): 0.18	PREV: 49.99	LOW: 49.61	BID: 0.00

Period:

Date	Open	High	Low	Close	Volume
29 Sep 25	49.99	50.24	49.61	49.90	3.21M
26 Sep 25	50.56	50.88	49.94	49.99	3.53M
25 Sep 25	50.60	51.25	50.00	50.64	4.75M
24 Sep 25	50.30	51.39	49.89	50.65	4.69M
23 Sep 25	50.44	51.38	49.62	50.50	5.82M
22 Sep 25	50.39	51.50	50.10	50.80	6.83M
19 Sep 25	50.00	50.26	49.23	50.03	5.96M
18 Sep 25	49.46	51.28	49.14	49.69	9.94M
17 Sep 25	48.10	49.68	48.10	49.45	6.95M
16 Sep 25	48.43	48.59	47.89	48.16	4.24M

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:

49.90