SHG, 603789 End of Day and Historical Stock Data []

29 Sep 2025

LAST: 6.010	CHANGE: 0.05	OPEN: 6.130	HIGH: 6.140	ASK: 0.000	VOLUME: 3.09M
LAST: 6.010	CHG(%): 0.84	PREV: 5.960	LOW: 5.980	BID: 0.000

Period:

Date	Open	High	Low	Close	Volume
29 Sep 25	6.130	6.140	5.980	6.010	3.09M
26 Sep 25	5.990	6.020	5.900	5.960	2.55M
25 Sep 25	6.010	6.070	5.940	5.970	2.17M
24 Sep 25	5.910	6.010	5.890	6.000	3.66M
23 Sep 25	6.210	6.220	5.910	6.040	4.68M
22 Sep 25	6.260	6.390	6.030	6.200	4.46M
19 Sep 25	6.270	6.300	6.170	6.260	3.16M
18 Sep 25	6.440	6.500	6.180	6.240	5.71M
17 Sep 25	6.510	6.660	6.430	6.440	4.52M
16 Sep 25	6.460	6.530	6.400	6.510	3.14M

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:

6.010