SHG, 561320 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, 561320: 561320

15 Aug 2025

LAST: 0.9710	CHANGE: 0.01	OPEN: 0.9660	HIGH: 0.9710	ASK: 0.0000	VOLUME: 836.4K
LAST: 0.9710	CHG(%): 0.52	PREV: 0.9660	LOW: 0.9620	BID: 0.0000

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
15 Aug 25	0.9660	0.9710	0.9620	0.9710	836.4K
14 Aug 25	0.9700	0.9730	0.9650	0.9660	1.64M
13 Aug 25	0.9720	0.9720	0.9670	0.9690	811.1K
12 Aug 25	0.9700	0.9730	0.9690	0.9700	1.6M
11 Aug 25	0.9760	0.9760	0.9680	0.9710	1.3M
08 Aug 25	0.9730	0.9760	0.9710	0.9760	1.66M
04 Aug 25	0.9650	0.9650	0.9550	0.9600	1.02M
01 Aug 25	0.9550	0.9650	0.9550	0.9580	991.1K
31 Jul 25	0.9750	0.9750	0.9540	0.9570	1.58M
30 Jul 25	0.9750	0.9850	0.9750	0.9760	1.66M

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:	0.97
MA20:	0.97
MA50:	0.97
MA200:	0.95
STO9:	49.56
RSI14:	41.67
WPR14:	-63.16
MTM14:	-0.02
ROC14:	-0.02
Week High:	0.98
Week Low:	0.96
Month High:	1.00
Month Low:	0.95
Volatility:	1.50