SHG, 562990 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, 562990: 562990

15 Aug 2025

LAST: 0.8250	CHANGE: 0.01	OPEN: 0.8130	HIGH: 0.8280	ASK: 0.0000	VOLUME: 23.42M
LAST: 0.8250	CHG(%): 1.60	PREV: 0.8120	LOW: 0.8130	BID: 0.0000

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
15 Aug 25	0.8130	0.8280	0.8130	0.8250	23.42M
14 Aug 25	0.8160	0.8210	0.8090	0.8120	17.8M
13 Aug 25	0.8060	0.8180	0.8060	0.8160	18.71M
12 Aug 25	0.8050	0.8080	0.8010	0.8070	11.73M
11 Aug 25	0.8000	0.8080	0.7990	0.8060	10.17M
08 Aug 25	0.7930	0.8030	0.7920	0.8000	14.9M
04 Aug 25	0.7880	0.7890	0.7810	0.7890	11.45M
01 Aug 25	0.7850	0.7900	0.7830	0.7880	10.29M
31 Jul 25	0.8050	0.8050	0.7820	0.7870	18.26M
30 Jul 25	0.8120	0.8170	0.8050	0.8090	13.97M

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:	0.81
MA20:	0.80
MA50:	0.78
MA200:	0.77
STO9:	86.59
RSI14:	58.14
MTM14:	0.01
ROC14:	0.01
Week High:	0.83
Week Low:	0.79
Month High:	0.83
Month Low:	0.77