SHG, 561800 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, 561800: 561800

14 Aug 2025

LAST: 0.7020	CHANGE: 0.01	OPEN: 0.7090	HIGH: 0.7140	ASK: 0.0000	VOLUME: 9.77M
LAST: 0.7020	CHG(%): 1.27	PREV: 0.7110	LOW: 0.6990	BID: 0.0000

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
14 Aug 25	0.7090	0.7140	0.6990	0.7020	9.77M
13 Aug 25	0.7000	0.7140	0.7000	0.7110	14.62M
12 Aug 25	0.7090	0.7090	0.6940	0.7030	17.81M
11 Aug 25	0.7110	0.7180	0.7000	0.7160	21.4M
08 Aug 25	0.6870	0.7000	0.6780	0.6940	16.84M
04 Aug 25	0.6580	0.6650	0.6550	0.6650	10.07M
01 Aug 25	0.6640	0.6700	0.6580	0.6610	11.28M
31 Jul 25	0.6860	0.6860	0.6650	0.6710	19.48M
30 Jul 25	0.7070	0.7090	0.6820	0.6920	18.16M
29 Jul 25	0.7000	0.7100	0.6970	0.7040	12.73M

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:	0.71
MA20:	0.67
MA50:	0.61
MA200:	0.56
STO9:	77.78
RSI14:	61.96
WPR14:	-23.33
MTM14:	0.05
ROC14:	0.07
Week High:	0.72
Week Low:	0.68
Month High:	0.72
Month Low:	0.59