Shanghai Industrial Holdings Limited (FRA:SGI)
Germany · Delayed Price · Currency is EUR 1.460
-0.010 (-0.68%)
Last updated: Jul 21, 2026, 8:10 AM CET
FRA:SGI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | - | -0.68% | - |
| Jul 20, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | 1.38% | - |
| Jul 17, 2026 | 1.43 | 1.45 | 1.43 | 1.45 | 1.45 | 1.40% | - |
| Jul 16, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | 1.42% | - |
| Jul 15, 2026 | 1.42 | 1.42 | 1.41 | 1.41 | 1.41 | - | - |
| Jul 14, 2026 | 1.41 | 1.42 | 1.41 | 1.41 | 1.41 | - | - |
| Jul 13, 2026 | 1.40 | 1.41 | 1.40 | 1.41 | 1.41 | 1.44% | - |
| Jul 10, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | 0.72% | - |
| Jul 9, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -1.43% | - |
| Jul 8, 2026 | 1.39 | 1.40 | 1.39 | 1.40 | 1.40 | 1.45% | - |
| Jul 7, 2026 | 1.38 | 1.38 | 1.37 | 1.38 | 1.38 | -1.43% | - |
| Jul 6, 2026 | 1.38 | 1.47 | 1.38 | 1.40 | 1.40 | 1.45% | 3,246 |
| Jul 3, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | 2.99% | - |
| Jul 2, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | - | - |
| Jul 1, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | - | - |
| Jun 30, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | -2.19% | - |
| Jun 29, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | 2.24% | - |
| Jun 26, 2026 | 1.33 | 1.34 | 1.33 | 1.34 | 1.34 | -0.74% | - |
| Jun 25, 2026 | 1.36 | 1.36 | 1.35 | 1.35 | 1.35 | -1.46% | - |
| Jun 24, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | - | - |
| Jun 23, 2026 | 1.35 | 1.37 | 1.35 | 1.37 | 1.37 | -1.44% | - |
| Jun 22, 2026 | 1.38 | 1.39 | 1.38 | 1.39 | 1.39 | -1.42% | - |
| Jun 19, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | 1.44% | - |
| Jun 18, 2026 | 1.38 | 1.39 | 1.38 | 1.39 | 1.39 | -0.71% | - |
| Jun 17, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -2.10% | - |
| Jun 16, 2026 | 1.44 | 1.44 | 1.43 | 1.43 | 1.43 | -2.05% | - |
| Jun 15, 2026 | 1.45 | 1.53 | 1.45 | 1.46 | 1.46 | 0.69% | 644 |
| Jun 12, 2026 | 1.46 | 1.46 | 1.45 | 1.45 | 1.45 | - | - |
| Jun 11, 2026 | 1.46 | 1.46 | 1.45 | 1.45 | 1.45 | -0.68% | - |
| Jun 10, 2026 | 1.44 | 1.46 | 1.44 | 1.46 | 1.46 | -0.68% | - |
| Jun 9, 2026 | 1.46 | 1.47 | 1.46 | 1.47 | 1.47 | - | - |
| Jun 8, 2026 | 1.48 | 1.48 | 1.47 | 1.47 | 1.47 | - | - |
| Jun 5, 2026 | 1.50 | 1.50 | 1.47 | 1.47 | 1.47 | -3.92% | - |
| Jun 4, 2026 | 1.55 | 1.55 | 1.53 | 1.53 | 1.53 | -1.92% | - |
| Jun 3, 2026 | 1.55 | 1.56 | 1.55 | 1.56 | 1.56 | 1.08% | - |
| Jun 2, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.54 | 0.62% | - |
| Jun 1, 2026 | 1.62 | 1.62 | 1.61 | 1.61 | 1.53 | - | - |
| May 29, 2026 | 1.60 | 1.61 | 1.60 | 1.61 | 1.53 | 1.26% | - |
| May 28, 2026 | 1.59 | 1.68 | 1.59 | 1.59 | 1.51 | -1.24% | 100 |
| May 27, 2026 | 1.62 | 1.62 | 1.61 | 1.61 | 1.53 | -1.83% | 1,150 |
| May 26, 2026 | 1.62 | 1.64 | 1.62 | 1.64 | 1.56 | - | - |
| May 25, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.56 | -0.61% | - |
| May 22, 2026 | 1.65 | 1.65 | 1.64 | 1.65 | 1.57 | 0.61% | - |
| May 21, 2026 | 1.63 | 1.64 | 1.63 | 1.64 | 1.56 | -0.61% | - |
| May 20, 2026 | 1.64 | 1.65 | 1.64 | 1.65 | 1.57 | -0.60% | - |
| May 19, 2026 | 1.62 | 1.74 | 1.62 | 1.66 | 1.58 | 1.84% | 80 |
| May 18, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.55 | -1.21% | - |
| May 15, 2026 | 1.64 | 1.65 | 1.64 | 1.65 | 1.57 | - | - |
| May 14, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.57 | - | - |
| May 13, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.57 | -2.37% | - |