SHG, 562930 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

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

SHG, 562930: 562930

25 Aug 2025

LAST: 0.9910	CHANGE: 0.01	OPEN: 0.9880	HIGH: 1.0070	ASK: 0.0000	VOLUME: 28.3M
LAST: 0.9910	CHG(%): 0.81	PREV: 0.9830	LOW: 0.9750	BID: 0.0000

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
25 Aug 25	0.9880	1.0070	0.9750	0.9910	28.3M
22 Aug 25	0.9390	0.9840	0.9390	0.9830	14M
21 Aug 25	0.9390	0.9560	0.9350	0.9410	6.86M
20 Aug 25	0.9260	0.9400	0.9140	0.9400	9.07M
19 Aug 25	0.9320	0.9490	0.9290	0.9350	9.88M
18 Aug 25	0.9010	0.9460	0.8980	0.9360	12.31M
15 Aug 25	0.8750	0.8980	0.8600	0.8960	10.53M
14 Aug 25	0.8770	0.8860	0.8640	0.8660	7.6M
13 Aug 25	0.8700	0.8810	0.8660	0.8780	6.11M
12 Aug 25	0.8680	0.8710	0.8610	0.8700	6.91M

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:	0.96
MA10:	0.92
MA20:	0.89
MA50:	0.84
MA100:	0.82
MA200:	0.83
STO9:	88.65
STO14:	89.87
RSI14:	82.20
MTM14:	0.12
ROC14:	0.14
ATR:	0.03
Week High:	1.01
Week Low:	0.90
Month High:	1.01
Month Low:	0.85
Year High:	1.01
Year Low:	0.48
Volatility:	6.86