SHG, 561900 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, 561900: 561900

15 Aug 2025

LAST: 0.8880	CHANGE: 0.00	OPEN: 0.8820	HIGH: 0.8890	ASK: 0.0000	VOLUME: 1.94M
LAST: 0.8880	CHG(%): 0.23	PREV: 0.8860	LOW: 0.8820	BID: 0.0000

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
15 Aug 25	0.8820	0.8890	0.8820	0.8880	1.94M
14 Aug 25	0.8890	0.8940	0.8850	0.8860	4M
13 Aug 25	0.8840	0.8880	0.8820	0.8840	1.13M
12 Aug 25	0.8790	0.8850	0.8790	0.8820	4.77M
11 Aug 25	0.8760	0.8820	0.8750	0.8790	6.06M
08 Aug 25	0.8770	0.8790	0.8750	0.8760	1.58M
04 Aug 25	0.8710	0.8710	0.8660	0.8690	2.41M
01 Aug 25	0.8720	0.8720	0.8650	0.8670	1.37M
31 Jul 25	0.8800	0.8820	0.8690	0.8700	3.59M
30 Jul 25	0.8860	0.8930	0.8830	0.8860	7.43M

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:	0.88
MA20:	0.88
MA50:	0.86
MA200:	0.84
STO9:	71.18
RSI14:	57.14
MTM14:	0.00
ROC14:	0.00
Week High:	0.89
Week Low:	0.88
Month High:	0.89
Month Low:	0.86