SHG, 561950 End of Day and Historical Stock Data []

14 Aug 2025

LAST: 1.215	CHANGE: 0.01	OPEN: 1.228	HIGH: 1.229	ASK: 0.000	VOLUME: 6.43M
LAST: 1.215	CHG(%): 1.06	PREV: 1.228	LOW: 1.211	BID: 0.000

Period:

Date	Open	High	Low	Close	Volume
14 Aug 25	1.228	1.229	1.211	1.215	6.43M
13 Aug 25	1.217	1.229	1.217	1.228	3.48M
12 Aug 25	1.211	1.215	1.206	1.215	5.41M
11 Aug 25	1.199	1.214	1.199	1.211	3.74M
08 Aug 25	1.195	1.201	1.192	1.199	3.73M
04 Aug 25	1.170	1.182	1.170	1.180	4.92M
01 Aug 25	1.172	1.181	1.167	1.170	4.45M
31 Jul 25	1.182	1.189	1.170	1.175	3.27M
30 Jul 25	1.194	1.202	1.185	1.193	4.86M
29 Jul 25	1.189	1.198	1.181	1.197	5.71M

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:

1.215