SHG, 603286 End of Day and Historical Stock Data []

30 Sep 2025

LAST: 44.39	CHANGE: 1.57	OPEN: 45.79	HIGH: 47.02	ASK: 0.00	VOLUME: 15.53M
LAST: 44.39	CHG(%): 3.42	PREV: 45.96	LOW: 44.33	BID: 0.00

Period:

Date	Open	High	Low	Close	Volume
30 Sep 25	45.79	47.02	44.33	44.39	15.53M
29 Sep 25	41.00	45.96	41.00	45.96	12.63M
26 Sep 25	45.03	45.12	41.78	41.78	17.4M
25 Sep 25	42.00	46.42	41.75	46.42	5.47M
24 Sep 25	43.38	43.49	41.21	42.20	9.21M
23 Sep 25	44.44	45.00	41.82	42.82	17.58M
22 Sep 25	39.30	42.93	39.04	42.93	5.96M
19 Sep 25	40.55	40.61	38.52	39.03	14.33M
18 Sep 25	40.33	43.51	40.00	40.68	23.59M
17 Sep 25	39.07	40.50	39.00	39.55	17.23M

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:

44.39