SHG, 900943 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, 900943: Shanghai Kai Kai Industry Co Ltd B

15 Aug 2025

LAST: 0.5250	CHANGE: 0.01	OPEN: 0.5200	HIGH: 0.5250	ASK: 0.0000	VOLUME: 459.2K
LAST: 0.5250	CHG(%): 0.96	PREV: 0.5200	LOW: 0.5190	BID: 0.0000

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
15 Aug 25	0.5200	0.5250	0.5190	0.5250	459.2K
14 Aug 25	0.5240	0.5260	0.5190	0.5200	224.8K
13 Aug 25	0.5270	0.5270	0.5210	0.5240	237.2K
12 Aug 25	0.5260	0.5300	0.5220	0.5270	376.2K
11 Aug 25	0.5270	0.5290	0.5240	0.5280	231.1K
08 Aug 25	0.5230	0.5270	0.5180	0.5250	178.2K
04 Aug 25	0.5130	0.5190	0.5120	0.5190	90.8K
01 Aug 25	0.5110	0.5200	0.5110	0.5180	257.2K
31 Jul 25	0.5210	0.5240	0.5110	0.5130	602.9K
30 Jul 25	0.5240	0.5280	0.5240	0.5250	299.3K

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:	0.52
MA20:	0.52
MA50:	0.51
MA200:	0.53
STO9:	58.82
RSI14:	63.64
WPR14:	-20.00
MTM14:	0.01
ROC14:	0.02
Week High:	0.53
Week Low:	0.52
Month High:	0.53
Month Low:	0.50