SHG, 603389 End of Day and Historical Stock Data []

30 Sep 2025

LAST: 38.18	CHANGE: 1.68	OPEN: 35.59	HIGH: 38.33	ASK: 0.00	VOLUME: 6.71M
LAST: 38.18	CHG(%): 4.60	PREV: 36.50	LOW: 35.50	BID: 0.00

Period:

Date	Open	High	Low	Close	Volume
30 Sep 25	35.59	38.33	35.50	38.18	6.71M
29 Sep 25	35.50	36.67	35.49	36.50	5.73M
26 Sep 25	32.85	34.92	32.45	34.92	4.13M
25 Sep 25	33.30	33.31	31.50	33.26	5.62M
24 Sep 25	31.00	31.73	30.53	31.73	1.82M
23 Sep 25	33.36	33.36	30.18	30.22	8.92M
22 Sep 25	31.77	31.77	31.02	31.77	2.06M
19 Sep 25	30.00	30.26	29.88	30.26	3.79M
18 Sep 25	28.82	28.82	28.60	28.82	3.26M
17 Sep 25	27.34	27.75	26.31	27.45	2.87M

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:

38.18