SHG, 516640 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, 516640: 516640

15 Aug 2025

LAST: 0.8290	CHANGE: 0.02	OPEN: 0.8100	HIGH: 0.8300	ASK: 0.0000	VOLUME: 98.88M
LAST: 0.8290	CHG(%): 1.84	PREV: 0.8140	LOW: 0.8050	BID: 0.0000

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
15 Aug 25	0.8100	0.8300	0.8050	0.8290	98.88M
14 Aug 25	0.8070	0.8380	0.8070	0.8140	169.46M
13 Aug 25	0.8000	0.8080	0.7960	0.8070	80.17M
12 Aug 25	0.7800	0.8050	0.7730	0.8000	95.15M
11 Aug 25	0.7730	0.7820	0.7720	0.7790	36.31M
08 Aug 25	0.7880	0.7880	0.7740	0.7750	59.72M
04 Aug 25	0.7650	0.7790	0.7630	0.7790	38M
01 Aug 25	0.7780	0.7860	0.7650	0.7700	75.88M
31 Jul 25	0.7880	0.7970	0.7760	0.7780	81.3M
30 Jul 25	0.7940	0.8030	0.7830	0.7890	80.81M

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:	0.81
MA20:	0.78
MA50:	0.76
MA200:	0.76
STO9:	82.95
RSI14:	75.37
MTM14:	0.06
ROC14:	0.08
Week High:	0.84
Week Low:	0.77
Month High:	0.84
Month Low:	0.74
Volatility:	0.66