SHG, 512070 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, 512070: 512070

15 Aug 2025

LAST: 0.9150	CHANGE: 0.03	OPEN: 0.8830	HIGH: 0.9240	ASK: 0.0000	VOLUME: 731.03M
LAST: 0.9150	CHG(%): 3.16	PREV: 0.8870	LOW: 0.8800	BID: 0.0000

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
15 Aug 25	0.8830	0.9240	0.8800	0.9150	731.03M
14 Aug 25	0.8790	0.9020	0.8790	0.8870	708.56M
13 Aug 25	0.8730	0.8880	0.8680	0.8780	662.08M
12 Aug 25	0.8670	0.8730	0.8650	0.8710	450.04M
11 Aug 25	0.8600	0.8730	0.8600	0.8670	366.55M
08 Aug 25	0.8670	0.8670	0.8580	0.8600	322.43M
04 Aug 25	0.8540	0.8600	0.8510	0.8580	368.93M
01 Aug 25	0.8600	0.8680	0.8530	0.8570	342.92M
31 Jul 25	0.8810	0.8850	0.8570	0.8610	451.65M
30 Jul 25	0.8870	0.8960	0.8780	0.8860	435.99M

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:	0.88
MA20:	0.87
MA50:	0.83
MA200:	0.80
STO9:	69.03
RSI14:	70.77
MTM14:	0.04
ROC14:	0.04
Week High:	0.92
Week Low:	0.86
Month High:	0.92
Month Low:	0.83