Shanghai Industrial Holdings Limited (FRA:SGI)
Germany · Delayed Price · Currency is EUR 1.570
-0.030 (-1.88%)
At close: Jan 30, 2026
FRA:SGI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 1.58 | 1.58 | 1.57 | 1.57 | 1.57 | -1.88% | 100 |
| Jan 29, 2026 | 1.59 | 1.60 | 1.59 | 1.60 | 1.60 | 1.91% | - |
| Jan 28, 2026 | 1.56 | 1.57 | 1.56 | 1.57 | 1.57 | 0.64% | 384 |
| Jan 27, 2026 | 1.55 | 1.56 | 1.55 | 1.56 | 1.56 | - | - |
| Jan 26, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | -0.64% | - |
| Jan 23, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | -1.26% | - |
| Jan 22, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | -0.63% | - |
| Jan 21, 2026 | 1.58 | 1.60 | 1.58 | 1.60 | 1.60 | 1.91% | - |
| Jan 20, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | - | - |
| Jan 19, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | -0.63% | - |
| Jan 16, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | - | - |
| Jan 15, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | 0.64% | - |
| Jan 14, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | -4.27% | - |
| Jan 13, 2026 | 1.57 | 1.64 | 1.56 | 1.64 | 1.64 | 5.13% | 15 |
| Jan 12, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | -1.27% | - |
| Jan 9, 2026 | 1.57 | 1.66 | 1.57 | 1.58 | 1.58 | 1.28% | 1,266 |
| Jan 8, 2026 | 1.57 | 1.57 | 1.56 | 1.56 | 1.56 | -1.89% | - |
| Jan 7, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | 1.27% | - |
| Jan 6, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | - | - |
| Jan 5, 2026 | 1.58 | 1.58 | 1.57 | 1.57 | 1.57 | 1.95% | - |
| Jan 2, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | -0.65% | - |
| Dec 30, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -4.32% | - |
| Dec 29, 2025 | 1.55 | 1.62 | 1.54 | 1.62 | 1.62 | 3.85% | 1,001 |
| Dec 23, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | -1.27% | - |
| Dec 22, 2025 | 1.57 | 1.58 | 1.57 | 1.58 | 1.58 | -0.63% | 2,100 |
| Dec 19, 2025 | 1.61 | 1.61 | 1.59 | 1.59 | 1.59 | -0.63% | 24 |
| Dec 18, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | - |
| Dec 17, 2025 | 1.61 | 1.61 | 1.60 | 1.60 | 1.60 | 1.27% | 13,409 |
| Dec 16, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | -3.66% | - |
| Dec 15, 2025 | 1.63 | 1.64 | 1.63 | 1.64 | 1.64 | 3.14% | - |
| Dec 12, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | 0.63% | - |
| Dec 11, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | -0.63% | - |
| Dec 10, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | - | - |
| Dec 9, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | -2.45% | - |
| Dec 8, 2025 | 1.62 | 1.63 | 1.62 | 1.63 | 1.63 | -1.21% | - |
| Dec 5, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | -0.60% | - |
| Dec 4, 2025 | 1.67 | 1.67 | 1.66 | 1.66 | 1.66 | -2.35% | - |
| Dec 3, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -1.73% | - |
| Dec 2, 2025 | 1.72 | 1.73 | 1.72 | 1.73 | 1.73 | 2.37% | - |
| Dec 1, 2025 | 1.68 | 1.69 | 1.68 | 1.69 | 1.69 | 2.42% | - |
| Nov 28, 2025 | 1.66 | 1.66 | 1.65 | 1.65 | 1.65 | -2.94% | - |
| Nov 27, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 2.41% | - |
| Nov 26, 2025 | 1.67 | 1.68 | 1.66 | 1.66 | 1.66 | -1.19% | - |
| Nov 25, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | -0.59% | - |
| Nov 24, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | -0.59% | - |
| Nov 21, 2025 | 1.70 | 1.70 | 1.69 | 1.70 | 1.70 | -1.16% | - |
| Nov 20, 2025 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | - | - |
| Nov 19, 2025 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | 1.78% | - |
| Nov 18, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | 3.05% | - |
| Nov 17, 2025 | 1.63 | 1.64 | 1.63 | 1.64 | 1.64 | 1.23% | - |