SHG, 517550 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, 517550: 517550

22 Aug 2025

LAST: 0.8110	CHANGE: 0.01	OPEN: 0.8060	HIGH: 0.8160	ASK: 0.0000	VOLUME: 4.67M
LAST: 0.8110	CHG(%): 0.62	PREV: 0.8060	LOW: 0.8060	BID: 0.0000

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
22 Aug 25	0.8060	0.8160	0.8060	0.8110	4.67M
21 Aug 25	0.8190	0.8190	0.8030	0.8060	5.72M
20 Aug 25	0.8020	0.8110	0.7980	0.8110	3.58M
19 Aug 25	0.8090	0.8100	0.8000	0.8010	3.83M
18 Aug 25	0.7970	0.8080	0.7970	0.8040	4.93M
15 Aug 25	0.8040	0.8040	0.7900	0.7960	7.02M
14 Aug 25	0.8000	0.8090	0.7960	0.7960	6.3M
13 Aug 25	0.7850	0.7970	0.7850	0.7970	7.06M
12 Aug 25	0.7840	0.7870	0.7820	0.7830	6.06M
11 Aug 25	0.7800	0.7890	0.7800	0.7850	4.05M

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:	0.80
MA50:	0.78
MA200:	0.77
STO9:	80.56
RSI14:	62.67
MTM14:	0.03
ROC14:	0.04
Week High:	0.82
Week Low:	0.79
Month High:	0.82
Month Low:	0.77
Volatility:	4.10