SHG, 900901 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, 900901: Inesa Intelligent Tech Inc B

15 Aug 2025

LAST: 0.7880	CHANGE: 0.01	OPEN: 0.7800	HIGH: 0.7880	ASK: 0.0000	VOLUME: 1.59M
LAST: 0.7880	CHG(%): 0.90	PREV: 0.7810	LOW: 0.7790	BID: 0.0000

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
15 Aug 25	0.7800	0.7880	0.7790	0.7880	1.59M
14 Aug 25	0.7890	0.7900	0.7790	0.7810	1.71M
13 Aug 25	0.7740	0.7890	0.7700	0.7880	3.61M
12 Aug 25	0.7690	0.7750	0.7650	0.7710	1.2M
11 Aug 25	0.7640	0.7750	0.7640	0.7710	1.02M
08 Aug 25	0.7730	0.7750	0.7650	0.7650	1.51M
04 Aug 25	0.7840	0.7850	0.7750	0.7850	766K
01 Aug 25	0.7690	0.7860	0.7690	0.7840	3.13M
31 Jul 25	0.7770	0.7780	0.7670	0.7700	1.45M
30 Jul 25	0.7710	0.7780	0.7700	0.7720	775K

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:	0.78
MA20:	0.78
MA50:	0.75
MA200:	0.72
STO9:	83.94
RSI14:	59.55
MTM14:	0.01
ROC14:	0.02
Week High:	0.79
Week Low:	0.76
Month High:	0.79
Month Low:	0.76
Volatility:	2.67