SHG, 562900 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, 562900: 562900

15 Aug 2025

LAST: 0.7840	CHANGE: 0.00	OPEN: 0.7810	HIGH: 0.7850	ASK: 0.0000	VOLUME: 6.05M
LAST: 0.7840	CHG(%): 0.51	PREV: 0.7800	LOW: 0.7780	BID: 0.0000

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
15 Aug 25	0.7810	0.7850	0.7780	0.7840	6.05M
14 Aug 25	0.7890	0.7890	0.7790	0.7800	13.25M
13 Aug 25	0.7870	0.7880	0.7810	0.7860	10.55M
12 Aug 25	0.7890	0.7940	0.7860	0.7880	10.43M
11 Aug 25	0.7880	0.7910	0.7820	0.7890	11.86M
08 Aug 25	0.7850	0.7900	0.7840	0.7880	8.84M
04 Aug 25	0.7730	0.7790	0.7720	0.7780	13.18M
01 Aug 25	0.7720	0.7790	0.7720	0.7750	7.43M
31 Jul 25	0.7890	0.7890	0.7730	0.7750	7.46M
30 Jul 25	0.7810	0.7950	0.7810	0.7880	9.71M

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:	0.78
MA50:	0.77
MA200:	0.74
STO9:	42.46
RSI14:	38.46
WPR14:	-65.38
MTM14:	-0.02
ROC14:	-0.02
Week High:	0.79
Week Low:	0.78
Month High:	0.81
Month Low:	0.76
Volatility:	2.18