SHG, 562310 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, 562310: 562310

18 Aug 2025

LAST: 0.8610	CHANGE: 0.01	OPEN: 0.8550	HIGH: 0.8680	ASK: 0.0000	VOLUME: 34.42M
LAST: 0.8610	CHG(%): 0.82	PREV: 0.8540	LOW: 0.8520	BID: 0.0000

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
18 Aug 25	0.8550	0.8680	0.8520	0.8610	34.42M
15 Aug 25	0.8410	0.8560	0.8410	0.8540	16.84M
14 Aug 25	0.8480	0.8590	0.8460	0.8470	31.36M
13 Aug 25	0.8350	0.8490	0.8350	0.8480	22.44M
12 Aug 25	0.8280	0.8360	0.8270	0.8360	27.78M
11 Aug 25	0.8230	0.8310	0.8230	0.8290	9.8M
08 Aug 25	0.8240	0.8270	0.8200	0.8230	12.68M
04 Aug 25	0.8130	0.8190	0.8100	0.8190	17.25M
01 Aug 25	0.8180	0.8210	0.8090	0.8130	9.68M
31 Jul 25	0.8350	0.8350	0.8150	0.8180	22.16M

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:	0.85
MA20:	0.83
MA50:	0.80
MA200:	0.78
STO9:	83.44
RSI14:	68.18
MTM14:	0.03
ROC14:	0.04
Week High:	0.87
Week Low:	0.82
Month High:	0.87
Month Low:	0.80