SHG, 562030 End of Day and Historical Stock Data []

14 Aug 2025

LAST: 1.032	CHANGE: 0.00	OPEN: 1.033	HIGH: 1.056	ASK: 0.000	VOLUME: 14.12M
LAST: 1.032	CHG(%): 0.10	PREV: 1.033	LOW: 1.028	BID: 0.000

Period:

Date	Open	High	Low	Close	Volume
14 Aug 25	1.033	1.056	1.028	1.032	14.12M
13 Aug 25	1.031	1.038	1.026	1.033	11.45M
12 Aug 25	1.024	1.032	1.018	1.026	10.61M
11 Aug 25	1.010	1.030	1.010	1.027	9.8M
08 Aug 25	1.041	1.041	1.011	1.013	12.66M
04 Aug 25	1.021	1.035	1.019	1.035	12.1M
01 Aug 25	1.033	1.035	1.007	1.032	23.33M
31 Jul 25	1.009	1.045	1.009	1.030	17.42M
30 Jul 25	1.027	1.029	1.007	1.011	10.58M
29 Jul 25	1.015	1.027	1.000	1.027	11.66M

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:

1.032