SHG, 513010 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

HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

SHG, 513010: 513010

18 Aug 2025

LAST: 0.7800	CHANGE: 0.01	OPEN: 0.7730	HIGH: 0.7870	ASK: 0.0000	VOLUME: 2.049B
LAST: 0.7800	CHG(%): 1.30	PREV: 0.7700	LOW: 0.7730	BID: 0.0000

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
18 Aug 25	0.7730	0.7870	0.7730	0.7800	2.049B
15 Aug 25	0.7630	0.7700	0.7620	0.7700	1.518B
14 Aug 25	0.7820	0.7830	0.7690	0.7700	1.487B
13 Aug 25	0.7600	0.7760	0.7590	0.7750	1.537B
12 Aug 25	0.7530	0.7560	0.7490	0.7530	999.6M
11 Aug 25	0.7580	0.7590	0.7510	0.7560	977.42M
08 Aug 25	0.7630	0.7630	0.7550	0.7550	817.3M
04 Aug 25	0.7470	0.7610	0.7420	0.7600	1.231B
01 Aug 25	0.7600	0.7640	0.7520	0.7570	1.229B
31 Jul 25	0.7570	0.7660	0.7530	0.7580	1.819B

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:

TECHNICALS

MA5:	0.77
MA20:	0.77
MA50:	0.75
MA200:	0.71
STO9:	64.25
RSI14:	43.02
WPR14:	-10.00
MTM14:	0.00
ROC14:	0.00
Week High:	0.79
Week Low:	0.75
Month High:	0.80
Month Low:	0.74
Volatility:	13.94