SHG, 603616 End of Day and Historical Stock Data []

30 Sep 2025

LAST: 5.170	CHANGE: 0.03	OPEN: 5.300	HIGH: 5.340	ASK: 0.000	VOLUME: 11.41M
LAST: 5.170	CHG(%): 0.58	PREV: 5.200	LOW: 5.160	BID: 0.000

Period:

Date	Open	High	Low	Close	Volume
30 Sep 25	5.300	5.340	5.160	5.170	11.41M
29 Sep 25	5.150	5.250	5.020	5.200	14.63M
26 Sep 25	5.100	5.220	4.870	5.170	19M
25 Sep 25	5.380	5.390	5.210	5.220	10.64M
24 Sep 25	5.220	5.350	5.200	5.320	9.25M
23 Sep 25	5.350	5.390	5.120	5.310	15.88M
22 Sep 25	5.430	5.450	5.300	5.360	15.09M
19 Sep 25	5.460	5.560	5.410	5.470	12.39M
18 Sep 25	5.560	5.570	5.380	5.430	14.13M
17 Sep 25	5.650	5.650	5.530	5.550	13.79M

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:

5.170