SHG, 605258 End of Day and Historical Stock Data []

30 Sep 2025

LAST: 33.82	CHANGE: 0.42	OPEN: 34.42	HIGH: 35.38	ASK: 0.00	VOLUME: 2.15M
LAST: 33.82	CHG(%): 1.23	PREV: 34.24	LOW: 33.73	BID: 0.00

Period:

Date	Open	High	Low	Close	Volume
30 Sep 25	34.42	35.38	33.73	33.82	2.15M
29 Sep 25	34.31	34.80	34.00	34.24	2.3M
26 Sep 25	34.60	35.82	34.25	34.58	4.16M
25 Sep 25	35.25	35.26	34.30	34.35	2.39M
24 Sep 25	34.00	35.87	33.65	35.25	3.21M
23 Sep 25	35.18	35.20	33.85	34.49	2.98M
22 Sep 25	33.90	35.38	33.73	35.18	3.77M
19 Sep 25	33.93	34.33	33.51	33.90	1.99M
18 Sep 25	34.38	35.14	33.61	34.10	2.51M
17 Sep 25	34.86	35.10	34.31	34.50	2.18M

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:

33.82