SHG, 603858 End of Day and Historical Stock Data []

30 Sep 2025

LAST: 18.07	CHANGE: 0.13	OPEN: 18.15	HIGH: 18.22	ASK: 0.00	VOLUME: 4.24M
LAST: 18.07	CHG(%): 0.71	PREV: 18.20	LOW: 18.02	BID: 0.00

Period:

Date	Open	High	Low	Close	Volume
30 Sep 25	18.15	18.22	18.02	18.07	4.24M
29 Sep 25	18.20	18.22	17.85	18.20	5.46M
26 Sep 25	18.35	18.35	18.09	18.26	5.29M
25 Sep 25	18.56	18.82	18.37	18.62	6.21M
24 Sep 25	18.16	18.63	18.12	18.62	4.94M
23 Sep 25	18.45	18.56	17.92	18.22	6.88M
22 Sep 25	18.67	18.90	18.35	18.46	6.25M
19 Sep 25	19.25	19.25	18.61	18.67	7.9M
18 Sep 25	18.95	19.66	18.91	19.29	10.96M
17 Sep 25	18.82	18.97	18.67	18.88	5.31M

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:

18.07