SHG, 603822 End of Day and Historical Stock Data []

30 Sep 2025

LAST: 80.18	CHANGE: 0.25	OPEN: 79.92	HIGH: 80.88	ASK: 0.00	VOLUME: 1.59M
LAST: 80.18	CHG(%): 0.31	PREV: 79.93	LOW: 78.42	BID: 0.00

Period:

Date	Open	High	Low	Close	Volume
30 Sep 25	79.92	80.88	78.42	80.18	1.59M
29 Sep 25	76.58	81.03	76.40	79.93	2.78M
26 Sep 25	72.48	77.10	72.48	75.53	2.12M
25 Sep 25	73.01	74.01	72.00	73.20	1.43M
24 Sep 25	73.50	74.78	72.19	72.73	1.93M
23 Sep 25	76.10	76.22	71.12	72.97	2.66M
22 Sep 25	76.38	77.20	74.00	75.95	2.03M
19 Sep 25	77.17	79.45	74.94	76.20	2.7M
18 Sep 25	81.54	82.01	76.00	76.79	3.23M
17 Sep 25	84.50	84.50	81.69	82.20	1.37M

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:

80.18