SHG, 603116 End of Day and Historical Stock Data []

30 Sep 2025

LAST: 5.770	CHANGE: 0.01	OPEN: 5.790	HIGH: 5.810	ASK: 0.000	VOLUME: 2.23M
LAST: 5.770	CHG(%): 0.17	PREV: 5.780	LOW: 5.740	BID: 0.000

Period:

Date	Open	High	Low	Close	Volume
30 Sep 25	5.790	5.810	5.740	5.770	2.23M
29 Sep 25	5.850	5.850	5.620	5.780	3.9M
26 Sep 25	5.780	5.900	5.710	5.800	4.68M
25 Sep 25	5.860	5.890	5.730	5.790	4.52M
24 Sep 25	5.730	5.940	5.680	5.870	6.12M
23 Sep 25	5.820	5.850	5.560	5.770	9.32M
22 Sep 25	5.780	5.980	5.730	5.870	8.9M
19 Sep 25	5.860	5.910	5.740	5.790	6.21M
18 Sep 25	6.050	6.100	5.850	5.850	7.47M
17 Sep 25	6.130	6.140	6.030	6.040	8.04M

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:

5.770