Shanghai Industrial Holdings Limited (FRA:SGI)
Germany · Delayed Price · Currency is EUR 1.520
-0.040 (-2.56%)
Last updated: Sep 22, 2025, 8:20 AM CET
FRA:SGI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 0.69% | 259 |
| Sep 26, 2025 | 1.45 | 1.45 | 1.44 | 1.44 | 1.44 | 0.70% | 259 |
| Sep 25, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | -4.67% | - |
| Sep 24, 2025 | 1.46 | 1.50 | 1.46 | 1.50 | 1.50 | -1.32% | 18,259 |
| Sep 23, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.47 | - | - |
| Sep 22, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.47 | -2.56% | - |
| Sep 19, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.51 | 0.65% | - |
| Sep 18, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.50 | - | - |
| Sep 17, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.50 | -0.64% | - |
| Sep 16, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.51 | - | - |
| Sep 15, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.51 | -0.64% | - |
| Sep 12, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.52 | - | - |
| Sep 11, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.52 | 1.95% | - |
| Sep 10, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | 1.49 | 1.32% | - |
| Sep 9, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.47 | -6.17% | - |
| Sep 8, 2025 | 1.53 | 1.62 | 1.53 | 1.62 | 1.57 | 7.28% | 400 |
| Sep 5, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.46 | 1.34% | - |
| Sep 4, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | 1.45 | -1.32% | - |
| Sep 3, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.46 | 0.67% | - |
| Sep 2, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.46 | -0.66% | - |
| Sep 1, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.46 | -2.58% | - |
| Aug 29, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.50 | -1.27% | - |
| Aug 28, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.52 | -0.63% | - |
| Aug 27, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.53 | -1.86% | - |
| Aug 26, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.56 | 0.63% | - |
| Aug 25, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.55 | 1.27% | - |
| Aug 22, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.53 | - | - |
| Aug 21, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.53 | - | - |
| Aug 20, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.53 | -5.95% | - |
| Aug 19, 2025 | 1.58 | 1.68 | 1.58 | 1.68 | 1.63 | 7.01% | 3,000 |
| Aug 18, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.52 | - | - |
| Aug 15, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.52 | -0.63% | - |
| Aug 14, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.53 | -1.25% | - |
| Aug 13, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.55 | - | - |
| Aug 12, 2025 | 1.59 | 1.60 | 1.59 | 1.60 | 1.55 | 1.27% | 1,000 |
| Aug 11, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.53 | - | - |
| Aug 8, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.53 | 0.64% | - |
| Aug 7, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.52 | 0.64% | - |
| Aug 6, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.51 | - | - |
| Aug 5, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.51 | 1.30% | - |
| Aug 4, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | 1.49 | 1.32% | 1,122 |
| Aug 1, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.47 | -2.56% | - |
| Jul 31, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.51 | -3.11% | - |
| Jul 30, 2025 | 1.60 | 1.61 | 1.60 | 1.61 | 1.56 | 1.26% | 10,000 |
| Jul 29, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.54 | 2.58% | - |
| Jul 28, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.50 | - | - |
| Jul 25, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.50 | -0.64% | - |
| Jul 24, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.51 | 0.65% | - |
| Jul 23, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.50 | -0.64% | - |
| Jul 22, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.51 | 1.96% | 1,000 |