SHG, 512600 End of Day and Historical Stock Data []

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

SHG, 512600: Harvest Core Consumption ETF

27 Aug 2025

LAST: 0.7400	CHANGE: 0.01	OPEN: 0.7470	HIGH: 0.7500	ASK: 0.0000	VOLUME: 71.7M
LAST: 0.7400	CHG(%): 1.86	PREV: 0.7540	LOW: 0.7340	BID: 0.0000

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
27 Aug 25	0.7470	0.7500	0.7340	0.7400	71.7M
26 Aug 25	0.7400	0.7580	0.7370	0.7540	45.26M
25 Aug 25	0.7260	0.7450	0.7260	0.7440	64.11M
22 Aug 25	0.7220	0.7250	0.7170	0.7250	13.55M
21 Aug 25	0.7210	0.7260	0.7160	0.7220	21.84M
20 Aug 25	0.7080	0.7170	0.7030	0.7160	19.66M
19 Aug 25	0.7010	0.7120	0.7010	0.7070	22.44M
18 Aug 25	0.7010	0.7070	0.7000	0.7020	17.88M
15 Aug 25	0.6990	0.7000	0.6930	0.7000	21.9M
14 Aug 25	0.6970	0.7060	0.6960	0.7000	19.99M

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 01, 0001

Add to Watchlist

DOWNLOAD DATA

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:

TECHNICAL INDICATORS

MA5:	0.74
MA10:	0.72
MA20:	0.71
MA50:	0.69
MA100:	0.70
MA200:	0.69
STO9:	68.97
STO14:	72.31
RSI14:	81.71
WPR14:	-22.95
MTM14:	0.05
ROC14:	0.07
ATR:	0.01
Week High:	0.76
Week Low:	0.70
Month High:	0.76
Month Low:	0.68
Year High:	0.89
Year Low:	0.56
Volatility:	5.73