SHG, 516050 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, 516050: 516050

15 Aug 2025

LAST: 0.8420	CHANGE: 0.01	OPEN: 0.8230	HIGH: 0.8440	ASK: 0.0000	VOLUME: 9.94M
LAST: 0.8420	CHG(%): 1.45	PREV: 0.8300	LOW: 0.8230	BID: 0.0000

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
15 Aug 25	0.8230	0.8440	0.8230	0.8420	9.94M
14 Aug 25	0.8390	0.8490	0.8290	0.8300	12.87M
13 Aug 25	0.8080	0.8380	0.8080	0.8370	19.8M
12 Aug 25	0.7960	0.8080	0.7960	0.8080	10.48M
11 Aug 25	0.7860	0.7990	0.7810	0.7960	7.57M
08 Aug 25	0.7940	0.7940	0.7850	0.7870	5.06M
04 Aug 25	0.7820	0.7930	0.7820	0.7920	9.34M
01 Aug 25	0.8010	0.8050	0.7820	0.7890	18.25M
31 Jul 25	0.8090	0.8200	0.7980	0.8010	15.69M
30 Jul 25	0.8160	0.8180	0.8030	0.8080	15.39M

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:	0.82
MA20:	0.79
MA50:	0.74
MA200:	0.70
STO9:	85.37
RSI14:	74.84
MTM14:	0.07
ROC14:	0.09
Week High:	0.85
Week Low:	0.78
Month High:	0.85
Month Low:	0.73