SHG Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 14 2024 | 0.089 | -0.005 | -5.32% | 0.092 | 0.095 | 0.0885 | 249,861 |
Jun 13 2024 | 0.094 | 0.005 | 5.62% | 0.09 | 0.095 | 0.089 | 503,130 |
Jun 12 2024 | 0.089 | -0.003 | -3.26% | 0.091 | 0.094 | 0.089 | 332,644 |
Jun 11 2024 | 0.092 | 0.001 | 1.10% | 0.092 | 0.093 | 0.092 | 28,748 |
Jun 07 2024 | 0.091 | 0.00 | 0.00% | 0.09 | 0.095 | 0.09 | 183,554 |
Jun 06 2024 | 0.091 | -0.009 | -9.00% | 0.095 | 0.098 | 0.091 | 762,115 |
Jun 05 2024 | 0.10 | 0.003 | 3.09% | 0.097 | 0.10 | 0.095 | 21,388 |
Jun 04 2024 | 0.097 | -0.003 | -3.00% | 0.097 | 0.097 | 0.096 | 109,806 |
Jun 03 2024 | 0.10 | -0.005 | -4.76% | 0.105 | 0.105 | 0.10 | 379,790 |
May 31 2024 | 0.105 | 0.00 | 0.00% | 0.11 | 0.11 | 0.105 | 120,000 |
May 30 2024 | 0.105 | 0.00 | 0.00% | 0.105 | 0.105 | 0.105 | 2,915 |
May 29 2024 | 0.105 | 0.00 | 0.00% | 0.105 | 0.105 | 0.105 | 36,000 |
May 28 2024 | 0.105 | -0.005 | -4.55% | 0.11 | 0.11 | 0.105 | 280,000 |
May 27 2024 | 0.11 | 0.005 | 4.76% | 0.11 | 0.11 | 0.11 | 63,445 |
May 24 2024 | 0.105 | 0.00 | 0.00% | 0.105 | 0.105 | 0.105 | 0.00 |
May 23 2024 | 0.105 | 0.00 | 0.00% | 0.105 | 0.105 | 0.105 | 0.00 |
May 22 2024 | 0.105 | -0.005 | -4.55% | 0.11 | 0.11 | 0.105 | 213,396 |
May 21 2024 | 0.11 | -0.005 | -4.35% | 0.11 | 0.11 | 0.11 | 456,088 |
May 20 2024 | 0.115 | 0.00 | 0.00% | 0.11 | 0.115 | 0.11 | 121,658 |
May 17 2024 | 0.115 | 0.005 | 4.55% | 0.115 | 0.115 | 0.115 | 104,032 |
May 16 2024 | 0.11 | 0.00 | 0.00% | 0.105 | 0.11 | 0.105 | 482,120 |
May 15 2024 | 0.11 | 0.00 | 0.00% | 0.13 | 0.13 | 0.11 | 2,183,963 |
May 14 2024 | 0.11 | 0.00 | 0.00% | 0.105 | 0.11 | 0.105 | 214,846 |
May 13 2024 | 0.11 | 0.00 | 0.00% | 0.115 | 0.115 | 0.11 | 447,294 |
May 10 2024 | 0.11 | -0.005 | -4.35% | 0.11 | 0.12 | 0.11 | 494,563 |
May 09 2024 | 0.115 | 0.005 | 4.55% | 0.105 | 0.115 | 0.105 | 478,953 |
May 08 2024 | 0.11 | 0.015 | 15.79% | 0.095 | 0.11 | 0.095 | 680,807 |
May 07 2024 | 0.095 | -0.001 | -1.04% | 0.096 | 0.096 | 0.095 | 72,000 |
May 06 2024 | 0.096 | 0.00 | 0.00% | 0.096 | 0.096 | 0.096 | 0.00 |
May 03 2024 | 0.096 | -0.004 | -4.00% | 0.10 | 0.10 | 0.096 | 207,969 |
May 02 2024 | 0.10 | -0.01 | -9.09% | 0.10 | 0.10 | 0.10 | 12,248 |
May 01 2024 | 0.11 | 0.01 | 10.00% | 0.10 | 0.11 | 0.099 | 136,829 |
Apr 30 2024 | 0.10 | 0.004 | 4.17% | 0.099 | 0.10 | 0.099 | 62,500 |
Apr 29 2024 | 0.096 | 0.002 | 2.13% | 0.098 | 0.10 | 0.094 | 666,001 |
Apr 26 2024 | 0.094 | -0.005 | -5.05% | 0.10 | 0.10 | 0.094 | 150,371 |
Apr 24 2024 | 0.099 | -0.001 | -1.00% | 0.105 | 0.105 | 0.099 | 261,600 |
Apr 23 2024 | 0.10 | 0.001 | 1.01% | 0.099 | 0.10 | 0.099 | 237,712 |
Apr 22 2024 | 0.099 | -0.006 | -5.71% | 0.10 | 0.10 | 0.099 | 177,345 |
Apr 19 2024 | 0.105 | 0.00 | 0.00% | 0.11 | 0.11 | 0.105 | 647,419 |
Apr 18 2024 | 0.105 | 0.00 | 0.00% | 0.105 | 0.105 | 0.105 | 288,250 |
Apr 17 2024 | 0.105 | -0.005 | -4.55% | 0.105 | 0.105 | 0.105 | 345,828 |
Apr 16 2024 | 0.11 | 0.00 | 0.00% | 0.105 | 0.11 | 0.105 | 273,572 |
Apr 15 2024 | 0.11 | -0.005 | -4.35% | 0.115 | 0.115 | 0.11 | 125,831 |
Apr 12 2024 | 0.115 | 0.005 | 4.55% | 0.11 | 0.115 | 0.11 | 173,142 |
Apr 11 2024 | 0.11 | 0.00 | 0.00% | 0.11 | 0.11 | 0.105 | 227,698 |
Apr 10 2024 | 0.11 | -0.005 | -4.35% | 0.11 | 0.11 | 0.11 | 22,458 |
Apr 09 2024 | 0.115 | 0.005 | 4.55% | 0.11 | 0.12 | 0.11 | 120,530 |
Apr 08 2024 | 0.11 | -0.005 | -4.35% | 0.115 | 0.115 | 0.11 | 262,219 |
Apr 05 2024 | 0.115 | 0.005 | 4.55% | 0.115 | 0.115 | 0.115 | 15,011 |
Apr 04 2024 | 0.11 | -0.01 | -8.33% | 0.115 | 0.12 | 0.11 | 212,911 |
Apr 03 2024 | 0.12 | 0.005 | 4.35% | 0.12 | 0.12 | 0.12 | 19,166 |
Apr 02 2024 | 0.115 | -0.01 | -8.00% | 0.115 | 0.12 | 0.115 | 135,680 |
Mar 28 2024 | 0.125 | 0.005 | 4.17% | 0.12 | 0.125 | 0.115 | 425,008 |
Mar 27 2024 | 0.12 | 0.00 | 0.00% | 0.125 | 0.125 | 0.12 | 26,619 |
Mar 26 2024 | 0.12 | -0.005 | -4.00% | 0.12 | 0.12 | 0.12 | 21,359 |
Mar 25 2024 | 0.125 | 0.005 | 4.17% | 0.12 | 0.13 | 0.12 | 145,922 |
Mar 22 2024 | 0.12 | 0.01 | 9.09% | 0.11 | 0.12 | 0.10 | 633,801 |
Mar 21 2024 | 0.11 | -0.01 | -8.33% | 0.115 | 0.115 | 0.11 | 148,231 |
Mar 20 2024 | 0.12 | 0.00 | 0.00% | 0.125 | 0.125 | 0.12 | 226,687 |
Mar 19 2024 | 0.12 | -0.01 | -7.69% | 0.125 | 0.13 | 0.12 | 1,075,141 |
Mar 18 2024 | 0.13 | -0.005 | -3.70% | 0.13 | 0.13 | 0.125 | 402,253 |