SHG, 603322 End of Day and Historical Stock Data []

30 Sep 2025

LAST: 53.90	CHANGE: 0.51	OPEN: 53.99	HIGH: 54.56	ASK: 0.00	VOLUME: 22.31M
LAST: 53.90	CHG(%): 0.96	PREV: 53.39	LOW: 51.91	BID: 0.00

Period:

Date	Open	High	Low	Close	Volume
30 Sep 25	53.99	54.56	51.91	53.90	22.31M
29 Sep 25	52.13	56.50	52.13	53.39	28.55M
26 Sep 25	49.49	54.00	48.80	51.65	30.86M
25 Sep 25	50.00	54.33	49.92	50.23	32.51M
24 Sep 25	52.47	55.55	48.50	51.20	49.47M
23 Sep 25	48.67	50.99	48.50	50.99	32.19M
22 Sep 25	45.05	46.35	44.58	46.35	25.46M
19 Sep 25	41.88	42.50	41.03	42.14	13.1M
18 Sep 25	39.81	43.73	39.81	41.33	22.37M
17 Sep 25	39.99	40.29	39.39	39.75	5.51M

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:

53.90