SHG, 561300 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, 561300: 561300

15 Aug 2025

LAST: 0.9020	CHANGE: 0.01	OPEN: 0.8950	HIGH: 0.9050	ASK: 0.0000	VOLUME: 87.79M
LAST: 0.9020	CHG(%): 0.67	PREV: 0.8960	LOW: 0.8940	BID: 0.0000

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
15 Aug 25	0.8950	0.9050	0.8940	0.9020	87.79M
14 Aug 25	0.8980	0.9060	0.8950	0.8960	45.33M
13 Aug 25	0.8880	0.9000	0.8880	0.8970	26.68M
12 Aug 25	0.8830	0.8900	0.8820	0.8880	35.82M
11 Aug 25	0.8800	0.8870	0.8800	0.8840	23.08M
08 Aug 25	0.8820	0.8850	0.8790	0.8820	13.54M
04 Aug 25	0.8660	0.8730	0.8610	0.8710	28.59M
01 Aug 25	0.8710	0.8740	0.8640	0.8680	25.95M
31 Jul 25	0.8880	0.8880	0.8690	0.8710	146.24M
30 Jul 25	0.8900	0.8970	0.8850	0.8900	30.35M

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:	0.89
MA20:	0.88
MA50:	0.85
MA200:	0.83
STO9:	84.59
RSI14:	63.77
MTM14:	0.02
ROC14:	0.02
Week High:	0.91
Week Low:	0.88
Month High:	0.91
Month Low:	0.85