SHG, 603918 End of Day and Historical Stock Data []

29 Sep 2025

LAST: 17.89	CHANGE: 0.05	OPEN: 17.88	HIGH: 18.05	ASK: 0.00	VOLUME: 10.15M
LAST: 17.89	CHG(%): 0.28	PREV: 17.94	LOW: 17.60	BID: 0.00

Period:

Date	Open	High	Low	Close	Volume
29 Sep 25	17.88	18.05	17.60	17.89	10.15M
26 Sep 25	18.74	18.76	17.90	17.94	21.23M
25 Sep 25	18.82	19.50	18.68	18.83	31.07M
24 Sep 25	17.38	18.80	17.30	18.62	26.52M
23 Sep 25	18.25	18.44	17.27	17.61	15.98M
22 Sep 25	18.10	18.21	17.85	18.10	9.46M
19 Sep 25	18.39	18.52	18.02	18.05	12.82M
18 Sep 25	18.59	19.10	18.24	18.39	24.46M
17 Sep 25	18.27	18.65	18.08	18.59	16.32M
16 Sep 25	17.78	18.31	17.66	18.27	16.02M

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:

17.89