SHG, 900916 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, 900916: Shanghai Phoenix Enterprise Group Co Ltd B

15 Aug 2025

LAST: 0.3850	CHANGE: 0.01	OPEN: 0.3700	HIGH: 0.3860	ASK: 0.0000	VOLUME: 1.77M
LAST: 0.3850	CHG(%): 3.77	PREV: 0.3710	LOW: 0.3700	BID: 0.0000

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
15 Aug 25	0.3700	0.3860	0.3700	0.3850	1.77M
14 Aug 25	0.3640	0.3750	0.3640	0.3710	1.97M
13 Aug 25	0.3700	0.3700	0.3620	0.3640	826.3K
12 Aug 25	0.3700	0.3700	0.3640	0.3690	493.5K
11 Aug 25	0.3610	0.3700	0.3610	0.3680	1.01M
08 Aug 25	0.3580	0.3630	0.3560	0.3620	906.5K
04 Aug 25	0.3540	0.3540	0.3520	0.3540	130.1K
01 Aug 25	0.3510	0.3540	0.3510	0.3530	161.7K
31 Jul 25	0.3570	0.3580	0.3510	0.3520	278.9K
30 Jul 25	0.3560	0.3580	0.3530	0.3570	441.4K

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:	0.37
MA20:	0.36
MA50:	0.35
MA200:	0.36
STO9:	82.11
RSI14:	81.13
MTM14:	0.03
ROC14:	0.09
Week High:	0.39
Week Low:	0.36
Month High:	0.39
Month Low:	0.35
Volatility:	3.10