Shimao Services Holdings Limited (FRA:5GO)
Germany · Delayed Price · Currency is EUR 0.0650
-0.0045 (-6.47%)
At close: Jan 23, 2026
Shimao Services Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -2.90% | - |
| Jan 29, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 6.98% | - |
| Jan 28, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -3.01% | - |
| Jan 27, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Jan 26, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 2.31% | - |
| Jan 23, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -6.47% | - |
| Jan 22, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Jan 21, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 2.96% | - |
| Jan 20, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -2.17% | - |
| Jan 19, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Jan 16, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 1.47% | - |
| Jan 15, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Jan 14, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 5.43% | - |
| Jan 13, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Jan 12, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -1.53% | 700 |
| Jan 9, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Jan 8, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -1.50% | - |
| Jan 7, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Jan 6, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 1.53% | - |
| Jan 5, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 3.97% | - |
| Jan 2, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 1.61% | - |
| Dec 30, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -1.59% | - |
| Dec 29, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -1.56% | - |
| Dec 23, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -0.78% | - |
| Dec 22, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -1.53% | - |
| Dec 19, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 3.97% | - |
| Dec 18, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -0.79% | - |
| Dec 17, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 0.79% | - |
| Dec 16, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -3.82% | - |
| Dec 15, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 0.77% | - |
| Dec 12, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -2.26% | - |
| Dec 11, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 0.76% | - |
| Dec 10, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Dec 9, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -0.75% | - |
| Dec 8, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -2.21% | - |
| Dec 5, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 2.26% | - |
| Dec 4, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -0.75% | - |
| Dec 3, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -2.90% | - |
| Dec 2, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -2.13% | - |
| Dec 1, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Nov 28, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Nov 27, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -1.40% | - |
| Nov 26, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 0.70% | - |
| Nov 25, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Nov 24, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 2.16% | - |
| Nov 21, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -3.47% | - |
| Nov 20, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 5.88% | - |
| Nov 19, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -2.16% | - |
| Nov 18, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -1.42% | - |
| Nov 17, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |