SHG, 516380 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, 516380: 516380

18 Aug 2025

LAST: 0.8280	CHANGE: 0.02	OPEN: 0.8130	HIGH: 0.8340	ASK: 0.0000	VOLUME: 1.33M
LAST: 0.8280	CHG(%): 2.10	PREV: 0.8110	LOW: 0.8090	BID: 0.0000

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
18 Aug 25	0.8130	0.8340	0.8090	0.8280	1.33M
15 Aug 25	0.7980	0.8120	0.7980	0.8110	850.9K
14 Aug 25	0.8060	0.8120	0.7970	0.8010	1.5M
13 Aug 25	0.7960	0.8090	0.7960	0.8060	1.18M
12 Aug 25	0.7900	0.7960	0.7870	0.7960	692.9K
11 Aug 25	0.7760	0.7930	0.7760	0.7910	1.19M
08 Aug 25	0.7800	0.7810	0.7760	0.7760	1.3M
04 Aug 25	0.7680	0.7760	0.7650	0.7760	540.7K
01 Aug 25	0.7790	0.7800	0.7660	0.7710	398.3K
31 Jul 25	0.7870	0.7910	0.7710	0.7740	690.1K

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:	0.80
MA20:	0.79
MA50:	0.77
MA200:	0.77
STO9:	87.61
RSI14:	58.42
MTM14:	0.01
ROC14:	0.01
Week High:	0.81
Week Low:	0.78
Month High:	0.81
Month Low:	0.76