SHG, 600596 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, 600596: Zhejiang XinAn Chemical Industrial Group Co Ltd

14 Aug 2025

LAST: 9.670	CHANGE: 0.34	OPEN: 10.040	HIGH: 10.050	ASK: 0.000	VOLUME: 27.83M
LAST: 9.670	CHG(%): 3.40	PREV: 10.010	LOW: 9.670	BID: 0.000

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
14 Aug 25	10.040	10.050	9.670	9.670	27.83M
13 Aug 25	10.090	10.170	9.930	10.010	21.2M
12 Aug 25	10.000	10.120	9.980	10.090	15.36M
11 Aug 25	10.190	10.200	10.050	10.160	19.28M
08 Aug 25	9.940	10.190	9.880	10.050	24.19M
04 Aug 25	9.990	9.990	9.800	9.870	26.89M
01 Aug 25	10.130	10.260	9.980	10.000	26.87M
31 Jul 25	10.410	10.480	10.080	10.140	47.58M
30 Jul 25	10.610	10.960	10.410	10.560	64.36M
29 Jul 25	10.280	10.550	10.030	10.530	54.94M

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:	10.00
MA20:	9.82
MA50:	8.85
MA200:	8.50
STO9:	11.01
RSI14:	44.83
WPR14:	-100.00
MTM14:	-0.14
ROC14:	-0.01
Week High:	10.20
Week Low:	9.67
Month High:	10.96
Month Low:	8.61