SHG, 517160 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, 517160: 517160

14 Aug 2025

LAST: 0.8140	CHANGE: 0.00	OPEN: 0.8200	HIGH: 0.8230	ASK: 0.0000	VOLUME: 837.7K
LAST: 0.8140	CHG(%): 0.49	PREV: 0.8180	LOW: 0.8120	BID: 0.0000

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
14 Aug 25	0.8200	0.8230	0.8120	0.8140	837.7K
13 Aug 25	0.8090	0.8190	0.8090	0.8180	225.6K
12 Aug 25	0.8040	0.8080	0.8040	0.8080	152K
11 Aug 25	0.8090	0.8090	0.7990	0.8040	125.5K
08 Aug 25	0.7980	0.8010	0.7980	0.8000	164K
04 Aug 25	0.7860	0.7930	0.7860	0.7930	76.2K
01 Aug 25	0.7940	0.7970	0.7880	0.7900	3.14M
31 Jul 25	0.8200	0.8200	0.7890	0.7930	395.7K
30 Jul 25	0.8080	0.8120	0.8040	0.8070	288.6K
29 Jul 25	0.8000	0.8100	0.8000	0.8090	309.9K

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:	0.81
MA20:	0.80
MA50:	0.77
MA200:	0.73
STO9:	75.35
RSI14:	58.21
WPR14:	-14.29
MTM14:	0.01
ROC14:	0.01
Week High:	0.82
Week Low:	0.80
Month High:	0.82
Month Low:	0.77