SHG, 900939 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, 900939: Shanghai Huili Building Materials Co Ltd

14 Aug 2025

LAST: 0.5100	CHANGE: 0.01	OPEN: 0.5260	HIGH: 0.5330	ASK: 0.0000	VOLUME: 1.35M
LAST: 0.5100	CHG(%): 2.49	PREV: 0.5230	LOW: 0.5040	BID: 0.0000

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
14 Aug 25	0.5260	0.5330	0.5040	0.5100	1.35M
13 Aug 25	0.5240	0.5270	0.5060	0.5230	2.55M
12 Aug 25	0.4860	0.5180	0.4720	0.5180	4.19M
11 Aug 25	0.4390	0.4710	0.4380	0.4710	2.97M
08 Aug 25	0.4070	0.4330	0.4040	0.4280	1.27M
04 Aug 25	0.4380	0.4380	0.4280	0.4320	349.2K
01 Aug 25	0.4270	0.4400	0.4270	0.4370	150.4K
31 Jul 25	0.4400	0.4420	0.4340	0.4370	335.9K
30 Jul 25	0.4440	0.4480	0.4360	0.4400	385.5K
29 Jul 25	0.4370	0.4480	0.4300	0.4450	629.9K

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:	0.49
MA20:	0.46
MA50:	0.43
MA200:	0.49
STO9:	91.35
RSI14:	66.67
WPR14:	-12.50
MTM14:	0.07
ROC14:	0.16
Week High:	0.53
Week Low:	0.40
Month High:	0.53
Month Low:	0.40
Volatility:	33.04