SHG, 561920 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, 561920: 561920

26 Aug 2025

LAST: 0.8230	CHANGE: 0.01	OPEN: 0.8320	HIGH: 0.8350	ASK: 0.0000	VOLUME: 683.4K
LAST: 0.8230	CHG(%): 1.08	PREV: 0.8320	LOW: 0.8220	BID: 0.0000

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
26 Aug 25	0.8320	0.8350	0.8220	0.8230	683.4K
25 Aug 25	0.8190	0.8380	0.8190	0.8320	1.71M
22 Aug 25	0.8160	0.8160	0.8030	0.8110	615.6K
21 Aug 25	0.8020	0.8180	0.8020	0.8080	1.01M
20 Aug 25	0.8030	0.8100	0.7920	0.8060	1.11M
19 Aug 25	0.8180	0.8250	0.8050	0.8110	2.62M
18 Aug 25	0.7990	0.8110	0.7990	0.8100	1.01M
15 Aug 25	0.7850	0.8000	0.7820	0.7990	930.6K
14 Aug 25	0.8040	0.8130	0.7900	0.7900	1.36M
13 Aug 25	0.7850	0.7990	0.7800	0.7970	1.82M

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:	0.82
MA10:	0.81
MA20:	0.80
MA50:	0.74
MA100:	0.70
MA200:	0.68
STO9:	68.75
STO14:	74.58
RSI14:	67.33
WPR14:	-16.98
MTM14:	0.03
ROC14:	0.04
ATR:	0.02
Week High:	0.84
Week Low:	0.79
Month High:	0.84
Month Low:	0.77
Year High:	0.84
Year Low:	0.54