SHG(SHG)
SHG
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $63.45 | $64.68 | $62.80 | $64.22 | 232,009 |
| 5/19/2026 | $63.09 | $63.95 | $62.48 | $63.18 | 238,442 |
| 5/18/2026 | $64.26 | $64.26 | $63.19 | $63.62 | 347,853 |
| 5/15/2026 | $63.76 | $64.35 | $63.47 | $64.13 | 172,300 |
| 5/14/2026 | $64.64 | $65.86 | $64.64 | $65.37 | 197,600 |
| 5/13/2026 | $64.39 | $64.76 | $63.72 | $64.26 | 342,433 |
| 5/12/2026 | $65.02 | $65.71 | $64.50 | $65.69 | 269,300 |
| 5/11/2026 | $67.81 | $67.83 | $66.07 | $66.65 | 285,212 |
| 5/8/2026 | $68.53 | $69.23 | $67.22 | $68.54 | 207,000 |
| 5/7/2026 | $68.79 | $68.92 | $67.41 | $67.77 | 206,000 |
| 5/6/2026 | $68.70 | $68.73 | $67.31 | $68.51 | 205,100 |
| 5/5/2026 | $66.85 | $68.42 | $66.85 | $67.89 | 190,107 |
| 5/4/2026 | $66.64 | $67.08 | $66.01 | $66.25 | 156,700 |
| 5/1/2026 | $68.36 | $69.11 | $67.96 | $68.35 | 111,700 |
| 4/30/2026 | $67.43 | $69.06 | $67.36 | $68.84 | 162,700 |
| 4/29/2026 | $67.19 | $67.63 | $66.47 | $66.61 | 231,900 |
| 4/28/2026 | $66.99 | $67.65 | $66.38 | $66.90 | 190,628 |
| 4/27/2026 | $67.14 | $67.42 | $66.42 | $66.79 | 164,300 |
| 4/24/2026 | $67.22 | $67.29 | $66.02 | $66.38 | 215,709 |
| 4/23/2026 | $66.63 | $67.44 | $66.06 | $66.73 | 428,735 |
| 4/22/2026 | $67.05 | $67.05 | $65.09 | $65.57 | 514,027 |
| 4/21/2026 | $68.37 | $68.43 | $66.25 | $66.59 | 178,600 |
| 4/20/2026 | $68.41 | $68.81 | $68.05 | $68.20 | 142,027 |
| 4/17/2026 | $68.00 | $69.85 | $67.99 | $69.11 | 133,340 |
| 4/16/2026 | $67.04 | $68.00 | $66.40 | $67.32 | 236,804 |
| 4/15/2026 | $68.22 | $68.31 | $65.40 | $66.08 | 630,300 |
| 4/14/2026 | $67.96 | $68.39 | $67.59 | $68.28 | 235,500 |
| 4/13/2026 | $66.68 | $68.05 | $66.07 | $67.91 | 259,500 |
| 4/10/2026 | $67.31 | $67.67 | $66.77 | $67.31 | 170,643 |
| 4/9/2026 | $65.35 | $66.89 | $65.35 | $66.64 | 153,528 |
| 4/8/2026 | $66.20 | $66.82 | $64.91 | $66.41 | 250,748 |
| 4/7/2026 | $62.11 | $62.60 | $61.29 | $62.55 | 218,100 |
| 4/6/2026 | $62.66 | $62.90 | $62.18 | $62.76 | 160,138 |
| 4/2/2026 | $60.59 | $62.66 | $60.59 | $62.16 | 164,330 |
| 4/1/2026 | $62.48 | $63.11 | $62.11 | $62.50 | 221,300 |
| 3/31/2026 | $58.45 | $61.32 | $58.45 | $61.32 | 398,700 |
| 3/30/2026 | $60.35 | $60.55 | $59.50 | $59.66 | 234,127 |
| 3/27/2026 | $61.21 | $62.07 | $60.55 | $60.83 | 280,900 |
| 3/26/2026 | $61.46 | $62.07 | $60.90 | $60.92 | 438,500 |
| 3/25/2026 | $62.03 | $62.37 | $61.57 | $61.74 | 340,312 |
| 3/24/2026 | $60.52 | $61.48 | $59.93 | $61.19 | 502,200 |
| 3/23/2026 | $61.90 | $62.80 | $61.50 | $62.15 | 310,500 |
| 3/20/2026 | $62.73 | $63.54 | $61.21 | $61.72 | 533,200 |
| 3/19/2026 | $60.51 | $63.13 | $60.51 | $62.67 | 458,800 |
| 3/18/2026 | $61.80 | $62.02 | $60.78 | $60.82 | 397,940 |
| 3/17/2026 | $61.28 | $61.91 | $60.92 | $61.20 | 274,359 |
| 3/16/2026 | $60.14 | $60.90 | $59.72 | $60.46 | 342,200 |
| 3/13/2026 | $59.95 | $60.29 | $58.75 | $58.79 | 505,300 |
| 3/12/2026 | $60.16 | $60.42 | $58.85 | $59.23 | 386,600 |
| 3/11/2026 | $61.25 | $61.27 | $60.27 | $60.66 | 217,000 |
| 3/10/2026 | $61.28 | $62.17 | $60.48 | $60.94 | 331,339 |
| 3/9/2026 | $58.83 | $61.62 | $58.69 | $61.57 | 337,223 |
| 3/6/2026 | $59.72 | $60.32 | $58.55 | $59.73 | 513,249 |
| 3/5/2026 | $62.39 | $62.39 | $59.70 | $60.87 | 894,057 |
| 3/4/2026 | $63.25 | $64.43 | $62.29 | $64.06 | 583,138 |
| 3/3/2026 | $63.24 | $64.04 | $61.60 | $63.77 | 359,650 |
| 3/2/2026 | $64.00 | $65.56 | $60.69 | $65.50 | 641,100 |
| 2/27/2026 | $68.27 | $68.27 | $66.35 | $66.81 | 283,300 |
| 2/26/2026 | $71.24 | $71.24 | $68.58 | $69.54 | 244,319 |
| 2/25/2026 | $70.15 | $70.81 | $69.97 | $70.81 | 265,362 |
| 2/24/2026 | $69.43 | $70.62 | $69.30 | $70.43 | 233,200 |
| 2/23/2026 | $70.87 | $71.15 | $69.80 | $69.92 | 153,134 |
| 2/20/2026 | $70.00 | $71.72 | $69.65 | $71.72 | 236,603 |
| 2/19/2026 | $69.80 | $69.87 | $69.18 | $69.59 | 220,440 |