SHG, 603059 End of Day and Historical Stock Data []

29 Sep 2025

LAST: 33.15	CHANGE: 1.06	OPEN: 34.20	HIGH: 34.20	ASK: 0.00	VOLUME: 2.43M
LAST: 33.15	CHG(%): 3.10	PREV: 34.21	LOW: 33.00	BID: 0.00

Period:

Date	Open	High	Low	Close	Volume
29 Sep 25	34.20	34.20	33.00	33.15	2.43M
26 Sep 25	35.10	35.18	34.15	34.21	3.14M
25 Sep 25	35.05	35.57	34.71	35.38	3.97M
24 Sep 25	35.46	35.46	33.71	35.44	5.1M
23 Sep 25	35.31	35.86	34.55	35.18	5.95M
22 Sep 25	34.00	35.23	33.56	35.18	5.88M
19 Sep 25	33.10	34.76	33.10	34.19	7.02M
18 Sep 25	32.99	34.21	32.63	33.37	7.21M
17 Sep 25	32.06	33.14	32.06	32.96	5.26M
16 Sep 25	31.83	32.52	31.65	32.21	3.23M

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:

33.15