SHG, 512690 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, 512690: Penghua China Secs Wine ETF

14 Aug 2025

LAST: 0.5800	CHANGE: 0.00	OPEN: 0.5810	HIGH: 0.5890	ASK: 0.0000	VOLUME: 1.923B
LAST: 0.5800	CHG(%): 0.34	PREV: 0.5820	LOW: 0.5790	BID: 0.0000

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
14 Aug 25	0.5810	0.5890	0.5790	0.5800	1.923B
13 Aug 25	0.5810	0.5840	0.5770	0.5820	2.252B
12 Aug 25	0.5830	0.5920	0.5810	0.5820	2.096B
11 Aug 25	0.5730	0.5860	0.5720	0.5840	1.879B
08 Aug 25	0.5760	0.5760	0.5720	0.5730	875.03M
04 Aug 25	0.5660	0.5680	0.5640	0.5670	692.43M
01 Aug 25	0.5670	0.5690	0.5640	0.5670	1.143B
31 Jul 25	0.5790	0.5790	0.5650	0.5680	2.508B
30 Jul 25	0.5780	0.5850	0.5770	0.5810	2.086B
29 Jul 25	0.5770	0.5790	0.5720	0.5770	1.659B

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:	0.58
MA20:	0.58
MA50:	0.57
MA200:	0.60
STO9:	57.33
RSI14:	40.68
WPR14:	-43.48
MTM14:	-0.01
ROC14:	-0.01
Week High:	0.59
Week Low:	0.57
Month High:	0.60
Month Low:	0.56