SHG, 515790 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, 515790: 515790

14 Aug 2025

LAST: 0.7460	CHANGE: 0.01	OPEN: 0.7570	HIGH: 0.7580	ASK: 0.0000	VOLUME: 952.74M
LAST: 0.7460	CHG(%): 1.45	PREV: 0.7570	LOW: 0.7400	BID: 0.0000

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
14 Aug 25	0.7570	0.7580	0.7400	0.7460	952.74M
13 Aug 25	0.7480	0.7590	0.7450	0.7570	835.22M
12 Aug 25	0.7480	0.7480	0.7370	0.7470	651.74M
11 Aug 25	0.7350	0.7520	0.7340	0.7490	885.5M
08 Aug 25	0.7250	0.7440	0.7230	0.7320	885.1M
04 Aug 25	0.7240	0.7240	0.7150	0.7230	510.29M
01 Aug 25	0.7160	0.7370	0.7160	0.7290	1.07B
31 Jul 25	0.7350	0.7400	0.7120	0.7160	2.054B
30 Jul 25	0.7460	0.7530	0.7360	0.7390	1.083B
29 Jul 25	0.7360	0.7490	0.7310	0.7480	952.64M

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:	0.75
MA20:	0.74
MA50:	0.69
MA200:	0.74
STO9:	82.97
RSI14:	49.03
WPR14:	-26.83
MTM14:	0.01
ROC14:	0.01
Week High:	0.76
Week Low:	0.72
Month High:	0.76
Month Low:	0.71