SHG, 603178 End of Day and Historical Stock Data []

30 Sep 2025

LAST: 20.46	CHANGE: 0.61	OPEN: 21.17	HIGH: 21.17	ASK: 0.00	VOLUME: 10.69M
LAST: 20.46	CHG(%): 2.90	PREV: 21.07	LOW: 20.35	BID: 0.00

Period:

Date	Open	High	Low	Close	Volume
30 Sep 25	21.17	21.17	20.35	20.46	10.69M
29 Sep 25	21.20	21.69	20.90	21.07	12.54M
26 Sep 25	20.87	21.95	20.63	21.55	19.51M
25 Sep 25	21.39	21.56	20.91	21.00	12.11M
24 Sep 25	21.21	21.80	20.88	21.49	18.94M
23 Sep 25	20.19	22.29	19.88	21.75	31.33M
22 Sep 25	19.73	20.97	19.73	20.26	8.21M
19 Sep 25	20.10	20.58	19.69	19.73	7.72M
18 Sep 25	20.71	21.00	20.00	20.36	14.46M
17 Sep 25	20.75	21.47	20.52	21.24	16.27M

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:

20.46