SHG, 603838 End of Day and Historical Stock Data []

30 Sep 2025

LAST: 8.090	CHANGE: 0.12	OPEN: 8.020	HIGH: 8.360	ASK: 0.000	VOLUME: 4.79M
LAST: 8.090	CHG(%): 1.51	PREV: 7.970	LOW: 7.970	BID: 0.000

Period:

Date	Open	High	Low	Close	Volume
30 Sep 25	8.020	8.360	7.970	8.090	4.79M
29 Sep 25	7.600	7.970	7.560	7.970	4.87M
26 Sep 25	7.550	7.660	7.410	7.590	1.79M
25 Sep 25	7.440	7.680	7.320	7.480	1.46M
24 Sep 25	7.240	7.440	7.140	7.440	2.15M
23 Sep 25	7.250	7.360	7.080	7.270	2.78M
22 Sep 25	7.340	7.500	7.160	7.350	2.1M
19 Sep 25	7.370	7.700	7.290	7.340	3.14M
18 Sep 25	7.710	7.740	7.440	7.580	3.23M
17 Sep 25	7.550	7.870	7.350	7.710	4.03M

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:

8.090