SHG Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jan 10 2025 | 0.215 | 0.00 | 0.00% | 0.225 | 0.225 | 0.21 | 393,403 |
Jan 09 2025 | 0.215 | 0.02 | 10.26% | 0.20 | 0.225 | 0.20 | 808,827 |
Jan 08 2025 | 0.195 | -0.01 | -4.88% | 0.20 | 0.21 | 0.195 | 554,859 |
Jan 07 2025 | 0.205 | -0.025 | -10.87% | 0.23 | 0.23 | 0.205 | 1,299,406 |
Jan 06 2025 | 0.23 | -0.005 | -2.13% | 0.23 | 0.24 | 0.225 | 1,060,397 |
Jan 03 2025 | 0.235 | 0.005 | 2.17% | 0.24 | 0.24 | 0.235 | 300,983 |
Jan 02 2025 | 0.23 | 0.005 | 2.22% | 0.235 | 0.25 | 0.23 | 1,132,251 |
Dec 30 2024 | 0.225 | -0.03 | -11.76% | 0.25 | 0.25 | 0.22 | 1,789,243 |
Dec 30 2024 | 0.255 | 0.015 | 6.25% | 0.25 | 0.265 | 0.25 | 743,244 |
Dec 27 2024 | 0.24 | -0.035 | -12.73% | 0.27 | 0.27 | 0.235 | 1,762,555 |
Dec 23 2024 | 0.275 | 0.015 | 5.77% | 0.265 | 0.275 | 0.25 | 1,036,431 |
Dec 23 2024 | 0.26 | 0.02 | 8.33% | 0.25 | 0.27 | 0.25 | 1,646,253 |
Dec 20 2024 | 0.24 | 0.015 | 6.67% | 0.225 | 0.24 | 0.215 | 1,731,886 |
Dec 19 2024 | 0.225 | 0.005 | 2.27% | 0.215 | 0.225 | 0.19 | 1,229,090 |
Dec 18 2024 | 0.22 | 0.02 | 10.00% | 0.21 | 0.24 | 0.19 | 6,232,751 |
Dec 17 2024 | 0.20 | 0.025 | 14.29% | 0.18 | 0.215 | 0.175 | 5,939,746 |
Dec 16 2024 | 0.175 | -0.005 | -2.78% | 0.185 | 0.185 | 0.17 | 1,377,993 |
Dec 13 2024 | 0.18 | 0.00 | 0.00% | 0.175 | 0.185 | 0.165 | 1,519,462 |
Dec 12 2024 | 0.18 | 0.025 | 16.13% | 0.165 | 0.18 | 0.155 | 2,648,031 |
Dec 11 2024 | 0.155 | 0.02 | 14.81% | 0.13 | 0.165 | 0.13 | 2,265,454 |
Dec 10 2024 | 0.135 | 0.01 | 8.00% | 0.12 | 0.135 | 0.12 | 899,314 |
Dec 09 2024 | 0.125 | -0.01 | -7.41% | 0.145 | 0.145 | 0.125 | 1,967,502 |
Dec 06 2024 | 0.135 | -0.005 | -3.57% | 0.145 | 0.145 | 0.13 | 1,789,822 |
Dec 05 2024 | 0.14 | 0.0225 | 19.15% | 0.115 | 0.15 | 0.115 | 2,633,952 |
Dec 04 2024 | 0.1175 | 0.0025 | 2.17% | 0.115 | 0.125 | 0.115 | 1,356,558 |
Dec 03 2024 | 0.115 | -0.005 | -4.17% | 0.115 | 0.115 | 0.115 | 873,543 |
Dec 02 2024 | 0.12 | 0.015 | 14.29% | 0.115 | 0.12 | 0.11 | 1,697,050 |
Nov 29 2024 | 0.105 | -0.015 | -12.50% | 0.12 | 0.12 | 0.1025 | 2,652,011 |
Nov 28 2024 | 0.12 | 0.005 | 4.35% | 0.12 | 0.12 | 0.115 | 1,736,895 |
Nov 27 2024 | 0.115 | 0.00 | 0.00% | 0.12 | 0.12 | 0.115 | 1,083,444 |
Nov 26 2024 | 0.115 | 0.00 | 0.00% | 0.115 | 0.115 | 0.115 | 393,825 |
Nov 25 2024 | 0.115 | 0.00 | 0.00% | 0.115 | 0.115 | 0.11 | 1,279,472 |
Nov 22 2024 | 0.115 | 0.00 | 0.00% | 0.115 | 0.12 | 0.11 | 811,061 |
Nov 21 2024 | 0.115 | 0.015 | 15.00% | 0.105 | 0.12 | 0.105 | 1,666,203 |
Nov 20 2024 | 0.10 | 0.009 | 9.89% | 0.10 | 0.14 | 0.098 | 5,663,207 |
Nov 19 2024 | 0.091 | 0.00 | 0.00% | 0.091 | 0.091 | 0.091 | 0.00 |
Nov 18 2024 | 0.091 | 0.00 | 0.00% | 0.091 | 0.091 | 0.091 | 0.00 |
Nov 15 2024 | 0.091 | 0.007 | 8.33% | 0.085 | 0.091 | 0.085 | 716,000 |
Nov 14 2024 | 0.084 | 0.00 | 0.00% | 0.084 | 0.084 | 0.084 | 0.00 |
Nov 13 2024 | 0.084 | 0.00 | 0.00% | 0.084 | 0.084 | 0.08 | 1,029,251 |
Nov 12 2024 | 0.084 | 0.002 | 2.44% | 0.081 | 0.084 | 0.078 | 600,958 |
Nov 11 2024 | 0.082 | -0.002 | -2.38% | 0.083 | 0.084 | 0.081 | 227,605 |
Nov 08 2024 | 0.084 | -0.006 | -6.67% | 0.084 | 0.084 | 0.082 | 782,525 |
Nov 07 2024 | 0.09 | -0.001 | -1.10% | 0.09 | 0.09 | 0.09 | 200,000 |
Nov 06 2024 | 0.091 | 0.003 | 3.41% | 0.088 | 0.091 | 0.088 | 109,638 |
Nov 05 2024 | 0.088 | 0.004 | 4.76% | 0.088 | 0.088 | 0.088 | 42,271 |
Nov 04 2024 | 0.084 | 0.001 | 1.20% | 0.085 | 0.085 | 0.084 | 14,203 |
Nov 01 2024 | 0.083 | -0.007 | -7.78% | 0.083 | 0.083 | 0.083 | 120,065 |
Oct 31 2024 | 0.09 | 0.001 | 1.12% | 0.09 | 0.09 | 0.09 | 157,844 |
Oct 30 2024 | 0.089 | 0.00 | 0.00% | 0.089 | 0.089 | 0.089 | 0.00 |
Oct 29 2024 | 0.089 | 0.002 | 2.30% | 0.086 | 0.089 | 0.085 | 344,168 |
Oct 28 2024 | 0.087 | 0.002 | 2.35% | 0.087 | 0.087 | 0.087 | 22,036 |
Oct 25 2024 | 0.085 | 0.005 | 6.25% | 0.0835 | 0.085 | 0.0835 | 70,091 |
Oct 24 2024 | 0.08 | -0.004 | -4.76% | 0.084 | 0.084 | 0.08 | 287,414 |
Oct 23 2024 | 0.084 | -0.001 | -1.18% | 0.082 | 0.084 | 0.081 | 344,019 |
Oct 22 2024 | 0.085 | 0.00 | 0.00% | 0.085 | 0.085 | 0.084 | 58,829 |
Oct 21 2024 | 0.085 | 0.00 | 0.00% | 0.086 | 0.087 | 0.084 | 173,568 |
Oct 18 2024 | 0.085 | 0.00 | 0.00% | 0.085 | 0.085 | 0.085 | 0.00 |
Oct 17 2024 | 0.085 | -0.001 | -1.16% | 0.086 | 0.086 | 0.085 | 80,318 |
Oct 16 2024 | 0.086 | -0.001 | -1.15% | 0.086 | 0.086 | 0.086 | 41,991 |
Oct 15 2024 | 0.087 | -0.003 | -3.33% | 0.086 | 0.087 | 0.084 | 32,776 |
Oct 14 2024 | 0.09 | 0.00 | 0.00% | 0.09 | 0.09 | 0.09 | 0.00 |