SHG, 562310 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, 562310: 562310

22 Aug 2025

LAST: 0.8920	CHANGE: 0.02	OPEN: 0.8720	HIGH: 0.8930	ASK: 0.0000	VOLUME: 61.95M
LAST: 0.8920	CHG(%): 2.18	PREV: 0.8730	LOW: 0.8710	BID: 0.0000

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
22 Aug 25	0.8720	0.8930	0.8710	0.8920	61.95M
21 Aug 25	0.8690	0.8770	0.8670	0.8730	29.37M
20 Aug 25	0.8560	0.8700	0.8430	0.8690	26.51M
19 Aug 25	0.8610	0.8690	0.8560	0.8590	26.2M
18 Aug 25	0.8550	0.8680	0.8520	0.8610	34.42M
15 Aug 25	0.8410	0.8560	0.8410	0.8540	16.84M
14 Aug 25	0.8480	0.8590	0.8460	0.8470	31.36M
13 Aug 25	0.8350	0.8490	0.8350	0.8480	22.44M
12 Aug 25	0.8280	0.8360	0.8270	0.8360	27.78M
11 Aug 25	0.8230	0.8310	0.8230	0.8290	9.8M

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:	0.87
MA20:	0.84
MA50:	0.81
MA200:	0.78
STO9:	95.93
RSI14:	76.64
MTM14:	0.07
ROC14:	0.09
Week High:	0.89
Week Low:	0.84
Month High:	0.89
Month Low:	0.81
Volatility:	3.98