SHG, 603536 End of Day and Historical Stock Data []

30 Sep 2025

LAST: 10.32	CHANGE: 0.14	OPEN: 10.20	HIGH: 10.37	ASK: 0.00	VOLUME: 7.78M
LAST: 10.32	CHG(%): 1.38	PREV: 10.18	LOW: 10.12	BID: 0.00

Period:

Date	Open	High	Low	Close	Volume
30 Sep 25	10.20	10.37	10.12	10.32	7.78M
29 Sep 25	10.15	10.32	9.91	10.18	9.72M
26 Sep 25	10.09	10.30	9.92	10.13	9.37M
25 Sep 25	10.08	10.34	10.00	10.10	9.31M
24 Sep 25	10.01	10.14	9.90	10.08	7.43M
23 Sep 25	10.18	10.20	9.86	10.03	10.11M
22 Sep 25	10.38	10.42	10.08	10.19	8.3M
19 Sep 25	10.38	10.47	10.14	10.24	12.72M
18 Sep 25	10.86	10.95	10.32	10.40	20.16M
17 Sep 25	11.18	11.18	10.71	10.81	21.3M

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:

10.32