SHG, 516070 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, 516070: 516070

18 Aug 2025

LAST: 0.4850	CHANGE: 0.00	OPEN: 0.4820	HIGH: 0.4880	ASK: 0.0000	VOLUME: 14.97M
LAST: 0.4850	CHG(%): 0.83	PREV: 0.4810	LOW: 0.4810	BID: 0.0000

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
18 Aug 25	0.4820	0.4880	0.4810	0.4850	14.97M
15 Aug 25	0.4710	0.4820	0.4700	0.4810	16.43M
14 Aug 25	0.4730	0.4760	0.4670	0.4710	16.44M
13 Aug 25	0.4690	0.4750	0.4680	0.4740	12.94M
12 Aug 25	0.4680	0.4690	0.4640	0.4690	11.26M
11 Aug 25	0.4630	0.4700	0.4630	0.4680	11.96M
08 Aug 25	0.4610	0.4670	0.4600	0.4630	8.84M
04 Aug 25	0.4600	0.4600	0.4550	0.4580	10.52M
01 Aug 25	0.4610	0.4640	0.4570	0.4600	11.77M
31 Jul 25	0.4740	0.4740	0.4550	0.4570	15.57M

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:	0.48
MA20:	0.47
MA50:	0.45
MA200:	0.45
STO9:	84.22
RSI14:	54.55
MTM14:	0.01
ROC14:	0.02
Week High:	0.49
Week Low:	0.46
Month High:	0.49
Month Low:	0.46