SHG, 561190 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, 561190: 561190

14 Aug 2025

LAST: 0.8150	CHANGE: 0.00	OPEN: 0.8180	HIGH: 0.8240	ASK: 0.0000	VOLUME: 9.55M
LAST: 0.8150	CHG(%): 0.37	PREV: 0.8180	LOW: 0.8130	BID: 0.0000

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
14 Aug 25	0.8180	0.8240	0.8130	0.8150	9.55M
13 Aug 25	0.8080	0.8210	0.8080	0.8180	14.54M
12 Aug 25	0.8100	0.8100	0.8040	0.8080	6.13M
11 Aug 25	0.8020	0.8100	0.8020	0.8100	8.14M
08 Aug 25	0.7950	0.8050	0.7950	0.8000	7.52M
04 Aug 25	0.7860	0.7910	0.7830	0.7900	6.3M
01 Aug 25	0.7850	0.7920	0.7850	0.7870	6.52M
31 Jul 25	0.8060	0.8090	0.7840	0.7900	11.6M
30 Jul 25	0.8160	0.8200	0.8080	0.8100	5.38M
29 Jul 25	0.8100	0.8160	0.8100	0.8150	7.23M

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:	0.78
MA200:	0.77
STO9:	76.83
RSI14:	47.25
WPR14:	-15.15
MTM14:	0.00
ROC14:	0.00
Week High:	0.82
Week Low:	0.80
Month High:	0.83
Month Low:	0.77