SHG, 517850 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, 517850: 517850

15 Aug 2025

LAST: 0.9810	CHANGE: 0.02	OPEN: 0.9570	HIGH: 0.9820	ASK: 0.0000	VOLUME: 3.97M
LAST: 0.9810	CHG(%): 1.66	PREV: 0.9650	LOW: 0.9570	BID: 0.0000

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
15 Aug 25	0.9570	0.9820	0.9570	0.9810	3.97M
14 Aug 25	0.9710	0.9810	0.9600	0.9650	1.69M
13 Aug 25	0.9510	0.9750	0.9510	0.9710	456.3K
12 Aug 25	0.9500	0.9590	0.9450	0.9560	344.9K
11 Aug 25	0.9400	0.9600	0.9400	0.9480	240.9K
08 Aug 25	0.9620	0.9620	0.9450	0.9470	162.1K
04 Aug 25	0.9670	1.0300	0.9310	0.9480	1.26M
01 Aug 25	0.9650	0.9650	0.9320	0.9360	788.2K
31 Jul 25	0.9610	0.9650	0.9450	0.9490	557.2K
30 Jul 25	0.9770	0.9770	0.9560	0.9670	567.6K

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:

TECHNICALS

MA5:	0.96
MA20:	0.95
MA50:	0.91
MA200:	0.88
STO9:	38.65
RSI14:	67.63
MTM14:	0.04
ROC14:	0.04
Week High:	0.98
Week Low:	0.94
Month High:	1.03
Month Low:	0.90