SHG, 603773 End of Day and Historical Stock Data []

30 Sep 2025

LAST: 32.95	CHANGE: 0.90	OPEN: 33.60	HIGH: 34.26	ASK: 0.00	VOLUME: 9.96M
LAST: 32.95	CHG(%): 2.66	PREV: 33.85	LOW: 32.80	BID: 0.00

Period:

Date	Open	High	Low	Close	Volume
30 Sep 25	33.60	34.26	32.80	32.95	9.96M
29 Sep 25	32.88	34.55	32.30	33.85	11.94M
26 Sep 25	32.50	34.55	32.50	32.87	8M
25 Sep 25	33.83	34.34	33.00	33.06	5.84M
24 Sep 25	32.85	33.79	32.49	33.68	7.1M
23 Sep 25	33.80	35.00	32.37	33.20	10.44M
22 Sep 25	34.92	35.14	33.89	34.19	6.89M
19 Sep 25	34.95	36.20	34.50	34.61	8.34M
18 Sep 25	35.96	36.16	34.43	34.85	14.01M
17 Sep 25	37.80	39.17	35.77	35.80	14.32M

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:

32.95