SHG, 560550 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, 560550: 560550

15 Aug 2025

LAST: 0.8290	CHANGE: 0.01	OPEN: 0.8150	HIGH: 0.8310	ASK: 0.0000	VOLUME: 10.39M
LAST: 0.8290	CHG(%): 1.59	PREV: 0.8160	LOW: 0.8120	BID: 0.0000

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
15 Aug 25	0.8150	0.8310	0.8120	0.8290	10.39M
14 Aug 25	0.8220	0.8240	0.8140	0.8160	4.31M
13 Aug 25	0.8090	0.8210	0.8090	0.8190	6.12M
12 Aug 25	0.8100	0.8110	0.8040	0.8090	1.41M
11 Aug 25	0.8040	0.8110	0.8030	0.8100	4.47M
08 Aug 25	0.7970	0.8060	0.7970	0.8010	3.36M
04 Aug 25	0.7890	0.7920	0.7860	0.7920	847.5K
01 Aug 25	0.7840	0.7920	0.7840	0.7890	1.6M
31 Jul 25	0.8100	0.8100	0.7850	0.7880	5.43M
30 Jul 25	0.8160	0.8200	0.8070	0.8110	967.9K

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:	0.82
MA20:	0.81
MA50:	0.78
MA200:	0.77
STO9:	89.02
RSI14:	58.95
MTM14:	0.01
ROC14:	0.01
Week High:	0.83
Week Low:	0.80
Month High:	0.83
Month Low:	0.77