SHG, 561600 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, 561600: 561600

15 Aug 2025

LAST: 0.9480	CHANGE: 0.01	OPEN: 0.9280	HIGH: 0.9490	ASK: 0.0000	VOLUME: 24.84M
LAST: 0.9480	CHG(%): 1.39	PREV: 0.9350	LOW: 0.9280	BID: 0.0000

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
15 Aug 25	0.9280	0.9490	0.9280	0.9480	24.84M
14 Aug 25	0.9370	0.9490	0.9290	0.9350	33.29M
13 Aug 25	0.9190	0.9370	0.9150	0.9370	24.4M
12 Aug 25	0.8960	0.9170	0.8930	0.9160	26.44M
11 Aug 25	0.8790	0.9000	0.8790	0.8970	19.01M
08 Aug 25	0.8880	0.8880	0.8800	0.8820	14.54M
04 Aug 25	0.8690	0.8750	0.8640	0.8740	10.03M
01 Aug 25	0.8830	0.8890	0.8640	0.8710	17.93M
31 Jul 25	0.8830	0.8990	0.8790	0.8820	27.32M
30 Jul 25	0.8920	0.8950	0.8810	0.8880	14.95M

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:	0.93
MA20:	0.88
MA50:	0.83
MA200:	0.83
STO9:	93.59
RSI14:	84.03
MTM14:	0.09
ROC14:	0.10
Week High:	0.95
Week Low:	0.88
Month High:	0.95
Month Low:	0.82
Volatility:	2.90