SHG, 561130 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, 561130: 561130

15 Aug 2025

LAST: 0.8550	CHANGE: 0.01	OPEN: 0.8470	HIGH: 0.8570	ASK: 0.0000	VOLUME: 13.49M
LAST: 0.8550	CHG(%): 0.94	PREV: 0.8470	LOW: 0.8430	BID: 0.0000

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
15 Aug 25	0.8470	0.8570	0.8430	0.8550	13.49M
14 Aug 25	0.8450	0.8570	0.8440	0.8470	15.18M
13 Aug 25	0.8380	0.8490	0.8370	0.8480	14.42M
12 Aug 25	0.8320	0.8380	0.8310	0.8360	13.66M
11 Aug 25	0.8250	0.8350	0.8250	0.8330	18.45M
08 Aug 25	0.8240	0.8290	0.8220	0.8260	15.36M
04 Aug 25	0.8220	0.8230	0.8160	0.8230	9.67M
01 Aug 25	0.8250	0.8290	0.8170	0.8220	13.69M
31 Jul 25	0.8400	0.8420	0.8240	0.8250	16.14M
30 Jul 25	0.8510	0.8510	0.8370	0.8430	10.9M

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:	0.84
MA20:	0.83
MA50:	0.80
MA200:	0.79
STO9:	85.12
RSI14:	64.37
MTM14:	0.02
ROC14:	0.02
Week High:	0.86
Week Low:	0.82
Month High:	0.86
Month Low:	0.80