SHG, 603959 End of Day and Historical Stock Data []

30 Sep 2025

LAST: 6.640	CHANGE: 0.24	OPEN: 6.370	HIGH: 6.830	ASK: 0.000	VOLUME: 64.46M
LAST: 6.640	CHG(%): 3.75	PREV: 6.400	LOW: 6.240	BID: 0.000

Period:

Date	Open	High	Low	Close	Volume
30 Sep 25	6.370	6.830	6.240	6.640	64.46M
29 Sep 25	6.250	6.530	6.240	6.400	59.67M
26 Sep 25	5.940	6.280	5.930	6.150	45.56M
25 Sep 25	6.100	6.220	6.000	6.010	36.63M
24 Sep 25	5.960	6.140	5.860	6.110	38.89M
23 Sep 25	6.150	6.280	5.930	6.030	53.03M
22 Sep 25	6.110	6.240	5.960	6.150	70.07M
19 Sep 25	6.780	6.930	6.320	6.320	102.8M
18 Sep 25	6.940	7.340	6.690	7.020	153.91M
17 Sep 25	7.200	7.820	6.950	7.340	201.44M

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:

6.640