SHG, 605028 End of Day and Historical Stock Data []

29 Sep 2025

LAST: 31.10	CHANGE: 0.47	OPEN: 30.72	HIGH: 31.52	ASK: 0.00	VOLUME: 9.35M
LAST: 31.10	CHG(%): 1.49	PREV: 31.57	LOW: 30.01	BID: 0.00

Period:

Date	Open	High	Low	Close	Volume
29 Sep 25	30.72	31.52	30.01	31.10	9.35M
26 Sep 25	28.71	31.57	28.40	31.57	4.98M
25 Sep 25	28.00	28.95	27.97	28.70	4.75M
24 Sep 25	27.51	28.32	27.18	28.15	4.63M
23 Sep 25	26.89	27.85	26.71	27.81	6.35M
22 Sep 25	26.30	27.58	26.05	26.97	6.02M
19 Sep 25	27.00	27.30	26.27	26.29	4.39M
18 Sep 25	28.14	28.33	26.27	26.60	9.23M
17 Sep 25	27.44	28.88	27.20	28.41	9.62M
16 Sep 25	27.10	28.56	27.10	27.59	10.93M

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:

31.10