SHG, 561800 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, 561800: 561800

22 Aug 2025

LAST: 0.7560	CHANGE: 0.02	OPEN: 0.7390	HIGH: 0.7600	ASK: 0.0000	VOLUME: 14.89M
LAST: 0.7560	CHG(%): 2.16	PREV: 0.7400	LOW: 0.7380	BID: 0.0000

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
22 Aug 25	0.7390	0.7600	0.7380	0.7560	14.89M
21 Aug 25	0.7410	0.7600	0.7370	0.7400	12.91M
20 Aug 25	0.7340	0.7580	0.7320	0.7490	14.38M
19 Aug 25	0.7390	0.7550	0.7340	0.7390	15.91M
18 Aug 25	0.7270	0.7470	0.7190	0.7430	13.45M
15 Aug 25	0.6960	0.7220	0.6960	0.7210	15.33M
14 Aug 25	0.7090	0.7140	0.6990	0.7020	9.77M
13 Aug 25	0.7000	0.7140	0.7000	0.7110	14.62M
12 Aug 25	0.7090	0.7090	0.6940	0.7030	17.81M
11 Aug 25	0.7110	0.7180	0.7000	0.7160	21.4M

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:	0.75
MA20:	0.71
MA50:	0.63
MA200:	0.57
STO9:	81.52
RSI14:	66.33
MTM14:	0.09
ROC14:	0.13
Week High:	0.76
Week Low:	0.70
Month High:	0.76
Month Low:	0.64