SHG, 561190 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

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

SHG, 561190: 561190

25 Aug 2025

LAST: 0.8660	CHANGE: 0.02	OPEN: 0.8480	HIGH: 0.8700	ASK: 0.0000	VOLUME: 15.59M
LAST: 0.8660	CHG(%): 2.36	PREV: 0.8460	LOW: 0.8480	BID: 0.0000

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
25 Aug 25	0.8480	0.8700	0.8480	0.8660	15.59M
22 Aug 25	0.8320	0.8460	0.8320	0.8460	14.27M
21 Aug 25	0.8200	0.8380	0.8200	0.8330	9.14M
20 Aug 25	0.8230	0.8320	0.8200	0.8310	9.78M
19 Aug 25	0.8290	0.8320	0.8230	0.8260	9.98M
18 Aug 25	0.8270	0.8370	0.8270	0.8300	10.83M
15 Aug 25	0.8120	0.8300	0.8110	0.8270	13.61M
14 Aug 25	0.8180	0.8240	0.8130	0.8150	9.55M
13 Aug 25	0.8080	0.8210	0.8080	0.8180	14.54M
12 Aug 25	0.8100	0.8100	0.8040	0.8080	6.13M

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:	0.84
MA10:	0.83
MA20:	0.82
MA50:	0.79
MA100:	0.77
MA200:	0.77
STO9:	92.73
STO14:	95.18
RSI14:	88.00
MTM14:	0.08
ROC14:	0.10
ATR:	0.01
Week High:	0.87
Week Low:	0.82
Month High:	0.87
Month Low:	0.78
Year High:	0.87
Year Low:	0.63
Volatility:	8.87