SHG, 561900 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, 561900: 561900

22 Aug 2025

LAST: 0.9220	CHANGE: 0.02	OPEN: 0.9080	HIGH: 0.9220	ASK: 0.0000	VOLUME: 3.21M
LAST: 0.9220	CHG(%): 1.88	PREV: 0.9050	LOW: 0.9080	BID: 0.0000

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
22 Aug 25	0.9080	0.9220	0.9080	0.9220	3.21M
21 Aug 25	0.8930	0.9100	0.8930	0.9050	2.84M
20 Aug 25	0.8910	0.9020	0.8840	0.9020	2.36M
19 Aug 25	0.8980	0.9000	0.8910	0.8910	4.64M
18 Aug 25	0.8900	0.9030	0.8890	0.8980	5.82M
15 Aug 25	0.8820	0.8890	0.8820	0.8880	1.94M
14 Aug 25	0.8890	0.8940	0.8850	0.8860	4M
13 Aug 25	0.8840	0.8880	0.8820	0.8840	1.13M
12 Aug 25	0.8790	0.8850	0.8790	0.8820	4.77M
11 Aug 25	0.8760	0.8820	0.8750	0.8790	6.06M

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:	0.90
MA20:	0.89
MA50:	0.86
MA200:	0.84
STO9:	93.39
RSI14:	70.45
MTM14:	0.05
ROC14:	0.06
Week High:	0.92
Week Low:	0.88
Month High:	0.92
Month Low:	0.87
Volatility:	5.65