Shanghai Industrial Holdings Limited (FRA:SGI)
Germany · Delayed Price · Currency is EUR 1.570
+0.030 (1.95%)
Last updated: Apr 24, 2026, 10:30 AM CET
FRA:SGI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | - | 1.95% | - |
| Apr 23, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | - | - |
| Apr 22, 2026 | 1.53 | 1.54 | 1.53 | 1.54 | 1.54 | 0.65% | - |
| Apr 21, 2026 | 1.52 | 1.53 | 1.52 | 1.53 | 1.53 | 1.32% | - |
| Apr 20, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | 1.34% | - |
| Apr 17, 2026 | 1.50 | 1.50 | 1.49 | 1.49 | 1.49 | -0.67% | - |
| Apr 16, 2026 | 1.49 | 1.50 | 1.49 | 1.50 | 1.50 | 0.67% | - |
| Apr 15, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | - | - |
| Apr 14, 2026 | 1.49 | 1.57 | 1.49 | 1.49 | 1.49 | -0.67% | 824 |
| Apr 13, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -0.66% | - |
| Apr 10, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | 0.67% | - |
| Apr 9, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -0.66% | 1,000 |
| Apr 8, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | 0.67% | - |
| Apr 7, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | - |
| Apr 2, 2026 | 1.49 | 1.50 | 1.49 | 1.50 | 1.50 | 0.67% | - |
| Apr 1, 2026 | 1.50 | 1.50 | 1.49 | 1.49 | 1.49 | -1.97% | - |
| Mar 31, 2026 | 1.53 | 1.53 | 1.52 | 1.52 | 1.52 | - | - |
| Mar 30, 2026 | 1.50 | 1.52 | 1.50 | 1.52 | 1.52 | -0.65% | 1,000 |
| Mar 27, 2026 | 1.54 | 1.54 | 1.53 | 1.53 | 1.53 | - | - |
| Mar 26, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | -1.92% | - |
| Mar 25, 2026 | 1.55 | 1.56 | 1.55 | 1.56 | 1.56 | 2.63% | - |
| Mar 24, 2026 | 1.52 | 1.53 | 1.52 | 1.52 | 1.52 | 0.66% | - |
| Mar 23, 2026 | 1.51 | 1.52 | 1.51 | 1.51 | 1.51 | -2.58% | 1,266 |
| Mar 20, 2026 | 1.56 | 1.56 | 1.55 | 1.55 | 1.55 | -1.27% | - |
| Mar 19, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | -1.88% | - |
| Mar 18, 2026 | 1.60 | 1.68 | 1.60 | 1.60 | 1.60 | 0.63% | 85 |
| Mar 17, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | 0.63% | - |
| Mar 16, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | -4.82% | - |
| Mar 13, 2026 | 1.57 | 1.66 | 1.57 | 1.66 | 1.66 | 4.40% | 2,005 |
| Mar 12, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | -0.63% | 3 |
| Mar 11, 2026 | 1.59 | 1.60 | 1.59 | 1.60 | 1.60 | 0.63% | - |
| Mar 10, 2026 | 1.58 | 1.59 | 1.58 | 1.59 | 1.59 | 0.63% | - |
| Mar 9, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | -0.63% | - |
| Mar 6, 2026 | 1.59 | 1.68 | 1.59 | 1.59 | 1.59 | 1.92% | 1,204 |
| Mar 5, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | 1.96% | - |
| Mar 4, 2026 | 1.54 | 1.54 | 1.53 | 1.53 | 1.53 | -3.77% | - |
| Mar 3, 2026 | 1.58 | 1.59 | 1.58 | 1.59 | 1.59 | -0.63% | - |
| Mar 2, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -1.23% | - |
| Feb 27, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | - | - |
| Feb 26, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | -0.61% | - |
| Feb 25, 2026 | 1.62 | 1.71 | 1.62 | 1.63 | 1.63 | 1.24% | 15 |
| Feb 24, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | -0.62% | - |
| Feb 23, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | 0.62% | - |
| Feb 20, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | 0.63% | - |
| Feb 19, 2026 | 1.61 | 1.61 | 1.60 | 1.60 | 1.60 | -5.33% | - |
| Feb 18, 2026 | 1.60 | 1.69 | 1.60 | 1.69 | 1.69 | 5.62% | 923 |
| Feb 17, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | - |
| Feb 16, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | - |
| Feb 13, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -1.23% | - |
| Feb 12, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | - | - |