SHG, 561320 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, 561320: 561320

22 Aug 2025

LAST: 0.9830	CHANGE: 0.00	OPEN: 0.9830	HIGH: 0.9840	ASK: 0.0000	VOLUME: 2.76M
LAST: 0.9830	CHG(%): 0.00	PREV: 0.9830	LOW: 0.9770	BID: 0.0000

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
22 Aug 25	0.9830	0.9840	0.9770	0.9830	2.76M
21 Aug 25	0.9810	0.9850	0.9760	0.9830	1.59M
20 Aug 25	0.9650	0.9810	0.9640	0.9810	1.59M
19 Aug 25	0.9760	0.9770	0.9680	0.9690	853.9K
18 Aug 25	0.9740	0.9770	0.9700	0.9730	975.7K
15 Aug 25	0.9660	0.9710	0.9620	0.9710	836.4K
14 Aug 25	0.9700	0.9730	0.9650	0.9660	1.64M
13 Aug 25	0.9720	0.9720	0.9670	0.9690	811.1K
12 Aug 25	0.9700	0.9730	0.9690	0.9700	1.6M
11 Aug 25	0.9760	0.9760	0.9680	0.9710	1.3M

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:	0.98
MA20:	0.97
MA50:	0.97
MA200:	0.95
STO9:	92.98
RSI14:	54.79
MTM14:	0.03
ROC14:	0.03
Week High:	0.99
Week Low:	0.96
Month High:	1.00
Month Low:	0.95
Volatility:	7.18