SHG, 512600 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, 512600: Harvest Core Consumption ETF

15 Aug 2025

LAST: 0.7000	CHANGE: 0.00	OPEN: 0.6990	HIGH: 0.7000	ASK: 0.0000	VOLUME: 21.9M
LAST: 0.7000	CHG(%): 0.00	PREV: 0.7000	LOW: 0.6930	BID: 0.0000

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
15 Aug 25	0.6990	0.7000	0.6930	0.7000	21.9M
14 Aug 25	0.6970	0.7060	0.6960	0.7000	19.99M
13 Aug 25	0.7050	0.7050	0.6950	0.7000	15.46M
12 Aug 25	0.6990	0.7060	0.6980	0.6990	11.12M
11 Aug 25	0.6950	0.7000	0.6910	0.7000	12.61M
08 Aug 25	0.6950	0.6950	0.6910	0.6930	6.1M
04 Aug 25	0.6860	0.6880	0.6840	0.6880	31.1M
01 Aug 25	0.6880	0.6890	0.6830	0.6860	21.85M
31 Jul 25	0.6970	0.6970	0.6840	0.6860	24.74M
30 Jul 25	0.6980	0.7050	0.6940	0.7010	20.61M

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:	0.70
MA20:	0.70
MA50:	0.69
MA200:	0.69
STO9:	70.00
RSI14:	43.40
WPR14:	-41.67
MTM14:	-0.01
ROC14:	-0.01
Week High:	0.71
Week Low:	0.69
Month High:	0.72
Month Low:	0.68
Volatility:	1.01