SHG, 603803 End of Day and Historical Stock Data []

30 Sep 2025

LAST: 8.760	CHANGE: 0.03	OPEN: 8.830	HIGH: 9.130	ASK: 0.000	VOLUME: 9.21M
LAST: 8.760	CHG(%): 0.34	PREV: 8.790	LOW: 8.750	BID: 0.000

Period:

Date	Open	High	Low	Close	Volume
30 Sep 25	8.830	9.130	8.750	8.760	9.21M
29 Sep 25	8.780	8.900	8.650	8.790	7.36M
26 Sep 25	9.040	9.050	8.770	8.780	8.76M
25 Sep 25	9.190	9.210	8.970	9.050	9.1M
24 Sep 25	9.000	9.250	8.880	9.180	10.83M
23 Sep 25	9.120	9.340	8.700	9.090	13.08M
22 Sep 25	8.900	9.070	8.830	9.060	8.54M
19 Sep 25	9.230	9.280	8.930	8.970	9.84M
18 Sep 25	9.070	9.180	8.990	9.160	15.22M
17 Sep 25	9.130	9.130	9.030	9.030	6.73M

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:

8.760