SHG, 516270 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, 516270: 516270

29 Aug 2025

LAST: 0.5370	CHANGE: 0.02	OPEN: 0.5210	HIGH: 0.5430	ASK: 0.0000	VOLUME: 34.1M
LAST: 0.5370	CHG(%): 3.47	PREV: 0.5190	LOW: 0.5180	BID: 0.0000

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
29 Aug 25	0.5210	0.5430	0.5180	0.5370	34.1M
28 Aug 25	0.5090	0.5190	0.5070	0.5190	24.44M
27 Aug 25	0.5150	0.5250	0.5080	0.5090	24.13M
26 Aug 25	0.5210	0.5210	0.5130	0.5160	23.27M
25 Aug 25	0.5100	0.5240	0.5100	0.5210	30.21M
22 Aug 25	0.4980	0.5090	0.4970	0.5080	17.44M
21 Aug 25	0.5010	0.5020	0.4950	0.4970	14.79M
20 Aug 25	0.4970	0.5010	0.4900	0.5010	19.85M
19 Aug 25	0.5000	0.5020	0.4940	0.4960	15.96M
18 Aug 25	0.4950	0.5030	0.4940	0.4990	19.54M

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:	0.52
MA10:	0.51
MA20:	0.49
MA50:	0.47
MA100:	0.45
MA200:	0.46
STO9:	87.23
STO14:	90.77
RSI14:	78.30
MTM14:	0.06
ROC14:	0.12
ATR:	0.01
Week High:	0.54
Week Low:	0.50
Month High:	0.54
Month Low:	0.46
Year High:	0.55
Year Low:	0.37
Volatility:	0.84