SHG, 900927 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, 900927: Shanghai Material Trading Co Ltd B

15 Aug 2025

LAST: 0.4060	CHANGE: 0.00	OPEN: 0.3990	HIGH: 0.4060	ASK: 0.0000	VOLUME: 488.6K
LAST: 0.4060	CHG(%): 1.00	PREV: 0.4020	LOW: 0.3990	BID: 0.0000

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
15 Aug 25	0.3990	0.4060	0.3990	0.4060	488.6K
14 Aug 25	0.4020	0.4090	0.4010	0.4020	673.4K
13 Aug 25	0.3990	0.4030	0.3970	0.4030	736.6K
12 Aug 25	0.3990	0.4000	0.3950	0.3970	753.7K
11 Aug 25	0.3950	0.3990	0.3930	0.3980	504.1K
08 Aug 25	0.3930	0.3940	0.3900	0.3940	157.1K
04 Aug 25	0.3880	0.3920	0.3880	0.3910	196K
01 Aug 25	0.3880	0.3880	0.3870	0.3880	283.6K
31 Jul 25	0.3920	0.3920	0.3880	0.3900	296.6K
30 Jul 25	0.3970	0.3970	0.3910	0.3930	513.1K

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:	0.40
MA20:	0.40
MA50:	0.38
MA200:	0.40
STO9:	84.13
RSI14:	72.73
MTM14:	0.01
ROC14:	0.03
Week High:	0.41
Week Low:	0.39
Month High:	0.41
Month Low:	0.39