SHG, 900945 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, 900945: Hainan Airlines Co Ltd B

02 Sep 2025

LAST: 0.2770	CHANGE: 0.01	OPEN: 0.2830	HIGH: 0.2830	ASK: 0.0000	VOLUME: 587.7K
LAST: 0.2770	CHG(%): 2.46	PREV: 0.2840	LOW: 0.2740	BID: 0.0000

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
02 Sep 25	0.2830	0.2830	0.2740	0.2770	587.7K
01 Sep 25	0.2870	0.2870	0.2800	0.2840	383.2K
29 Aug 25	0.2860	0.2900	0.2820	0.2850	362.2K
28 Aug 25	0.2870	0.2870	0.2810	0.2850	496.6K
27 Aug 25	0.2840	0.2890	0.2820	0.2870	954.5K
26 Aug 25	0.2920	0.2930	0.2830	0.2840	1.06M
25 Aug 25	0.2940	0.2940	0.2900	0.2920	539.8K
22 Aug 25	0.2930	0.2960	0.2910	0.2930	664.4K
21 Aug 25	0.2930	0.3000	0.2890	0.2970	1.4M
20 Aug 25	0.2940	0.2940	0.2910	0.2940	803.6K

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:	0.28
MA10:	0.29
MA20:	0.29
MA50:	0.28
MA100:	0.26
MA200:	0.28
RSI14:	30.95
WPR14:	-100.00
MTM14:	-0.01
ROC14:	-0.04
ATR:	0.01
Week High:	0.29
Week Low:	0.27
Month High:	0.30
Month Low:	0.27
Year High:	0.35
Year Low:	0.17
Volatility:	20.05