SHG, 517550 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, 517550: 517550

15 Aug 2025

LAST: 0.7960	CHANGE: 0.00	OPEN: 0.8040	HIGH: 0.8040	ASK: 0.0000	VOLUME: 7.02M
LAST: 0.7960	CHG(%): 0.00	PREV: 0.7960	LOW: 0.7900	BID: 0.0000

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
15 Aug 25	0.8040	0.8040	0.7900	0.7960	7.02M
14 Aug 25	0.8000	0.8090	0.7960	0.7960	6.3M
13 Aug 25	0.7850	0.7970	0.7850	0.7970	7.06M
12 Aug 25	0.7840	0.7870	0.7820	0.7830	6.06M
11 Aug 25	0.7800	0.7890	0.7800	0.7850	4.05M
08 Aug 25	0.7910	0.7920	0.7820	0.7880	5.11M
04 Aug 25	0.7800	0.7810	0.7730	0.7810	2.22M
01 Aug 25	0.7780	0.7820	0.7750	0.7800	2.6M
31 Jul 25	0.7920	0.7920	0.7730	0.7780	6.25M
30 Jul 25	0.7900	0.7980	0.7860	0.7920	6.84M

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:	0.79
MA20:	0.79
MA50:	0.78
MA200:	0.77
STO9:	70.38
RSI14:	43.28
WPR14:	-40.00
MTM14:	-0.01
ROC14:	-0.01
Week High:	0.81
Week Low:	0.78
Month High:	0.81
Month Low:	0.77
Volatility:	3.67