SHG, 517110 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, 517110: 517110

15 Aug 2025

LAST: 0.8050	CHANGE: 0.01	OPEN: 0.7950	HIGH: 0.8080	ASK: 0.0000	VOLUME: 13.77M
LAST: 0.8050	CHG(%): 1.39	PREV: 0.7940	LOW: 0.7910	BID: 0.0000

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
15 Aug 25	0.7950	0.8080	0.7910	0.8050	13.77M
14 Aug 25	0.7970	0.8070	0.7900	0.7940	19.92M
13 Aug 25	0.7670	0.7970	0.7670	0.7960	25.28M
12 Aug 25	0.7710	0.7740	0.7570	0.7650	14.12M
11 Aug 25	0.7620	0.7700	0.7570	0.7680	13.48M
08 Aug 25	0.7700	0.7710	0.7560	0.7630	15.85M
04 Aug 25	0.7690	0.7780	0.7550	0.7780	29.13M
01 Aug 25	0.7880	0.8070	0.7740	0.7760	23.09M
31 Jul 25	0.7900	0.8070	0.7880	0.7920	29.96M
30 Jul 25	0.8080	0.8310	0.7910	0.7960	46.02M

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:	0.79
MA20:	0.77
MA50:	0.70
MA200:	0.58
STO9:	62.48
RSI14:	69.94
WPR14:	-4.92
MTM14:	0.06
ROC14:	0.08
Week High:	0.81
Week Low:	0.76
Month High:	0.83
Month Low:	0.68