SHG, 900928 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, 900928: Shanghai Lingang Holdings Co Ltd B

14 Aug 2025

LAST: 0.6120	CHANGE: 0.01	OPEN: 0.6210	HIGH: 0.6260	ASK: 0.0000	VOLUME: 472.8K
LAST: 0.6120	CHG(%): 1.92	PREV: 0.6240	LOW: 0.6120	BID: 0.0000

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
14 Aug 25	0.6210	0.6260	0.6120	0.6120	472.8K
13 Aug 25	0.6200	0.6250	0.6180	0.6240	343.7K
12 Aug 25	0.6190	0.6220	0.6120	0.6180	201.4K
11 Aug 25	0.6170	0.6210	0.6120	0.6180	353.3K
08 Aug 25	0.6170	0.6180	0.6130	0.6170	199.5K
04 Aug 25	0.6170	0.6220	0.6080	0.6140	600.9K
01 Aug 25	0.6220	0.6270	0.6150	0.6260	385.2K
31 Jul 25	0.6300	0.6320	0.6220	0.6250	352.2K
30 Jul 25	0.6290	0.6320	0.6270	0.6310	835.3K
29 Jul 25	0.6460	0.6560	0.6460	0.6550	1.57M

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:	0.62
MA20:	0.62
MA50:	0.60
MA200:	0.61
STO9:	11.11
RSI14:	46.60
WPR14:	-100.00
MTM14:	-0.01
ROC14:	-0.01
Week High:	0.63
Week Low:	0.61
Month High:	0.66
Month Low:	0.60