SHG, 900941 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, 900941: Eastern Communications Co Ltd B

28 Aug 2025

LAST: 0.3960	CHANGE: 0.01	OPEN: 0.3830	HIGH: 0.3960	ASK: 0.0000	VOLUME: 2.61M
LAST: 0.3960	CHG(%): 3.39	PREV: 0.3830	LOW: 0.3830	BID: 0.0000

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
28 Aug 25	0.3830	0.3960	0.3830	0.3960	2.61M
27 Aug 25	0.3770	0.3960	0.3770	0.3830	2.54M
26 Aug 25	0.3890	0.3940	0.3760	0.3790	2.38M
25 Aug 25	0.3800	0.3900	0.3800	0.3900	3.3M
22 Aug 25	0.3770	0.3800	0.3770	0.3790	889K
21 Aug 25	0.3810	0.3820	0.3770	0.3770	1.2M
20 Aug 25	0.3770	0.3820	0.3760	0.3820	990.7K
19 Aug 25	0.3800	0.3810	0.3760	0.3780	1.24M
18 Aug 25	0.3690	0.3790	0.3690	0.3790	1.55M
15 Aug 25	0.3690	0.3720	0.3670	0.3720	914.7K

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:

TECHNICAL INDICATORS

MA5:	0.39
MA10:	0.38
MA20:	0.38
MA50:	0.37
MA100:	0.37
MA200:	0.39
STO9:	100.00
STO14:	100.00
RSI14:	65.71
MTM14:	0.02
ROC14:	0.06
ATR:	0.01
Week High:	0.40
Week Low:	0.38
Month High:	0.40
Month Low:	0.37
Year High:	0.45
Year Low:	0.31