SHG, 603982 End of Day and Historical Stock Data []

30 Sep 2025

LAST: 9.520	CHANGE: 0.15	OPEN: 9.670	HIGH: 9.700	ASK: 0.000	VOLUME: 8.96M
LAST: 9.520	CHG(%): 1.55	PREV: 9.670	LOW: 9.510	BID: 0.000

Period:

Date	Open	High	Low	Close	Volume
30 Sep 25	9.670	9.700	9.510	9.520	8.96M
29 Sep 25	9.570	9.770	9.320	9.670	13.88M
26 Sep 25	9.450	9.850	9.390	9.570	13.74M
25 Sep 25	9.630	9.760	9.480	9.500	10.73M
24 Sep 25	9.590	9.730	9.460	9.620	11.42M
23 Sep 25	9.510	9.750	9.250	9.690	19.92M
22 Sep 25	9.600	9.760	9.450	9.510	7.64M
19 Sep 25	9.760	9.760	9.460	9.590	13.26M
18 Sep 25	9.880	10.060	9.600	9.730	19.84M
17 Sep 25	9.980	10.180	9.900	9.920	17.62M

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:

9.520