SHG, 603278 End of Day and Historical Stock Data []

30 Sep 2025

LAST: 10.64	CHANGE: 0.33	OPEN: 10.97	HIGH: 10.99	ASK: 0.00	VOLUME: 15.74M
LAST: 10.64	CHG(%): 3.01	PREV: 10.97	LOW: 10.64	BID: 0.00

Period:

Date	Open	High	Low	Close	Volume
30 Sep 25	10.97	10.99	10.64	10.64	15.74M
29 Sep 25	10.80	11.02	10.55	10.97	19.6M
26 Sep 25	10.79	11.05	10.39	10.76	24.85M
25 Sep 25	10.88	11.42	10.76	10.96	33.93M
24 Sep 25	10.80	10.94	10.63	10.87	14.32M
23 Sep 25	11.10	11.23	10.68	10.91	20.28M
22 Sep 25	11.25	11.32	11.10	11.14	15.77M
19 Sep 25	11.36	11.40	11.08	11.20	20.72M
18 Sep 25	11.54	11.75	11.17	11.30	35.73M
17 Sep 25	11.54	11.90	11.54	11.55	38.95M

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:

10.64