Shanghai Industrial Holdings Limited (FRA:SGI)
Germany · Delayed Price · Currency is EUR 1.470
+0.010 (0.68%)
At close: Aug 26, 2026
FRA:SGI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | - | 0.68% | - |
| Aug 25, 2026 | 1.47 | 1.47 | 1.46 | 1.46 | 1.46 | -0.68% | - |
| Aug 24, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | -0.68% | - |
| Aug 21, 2026 | 1.47 | 1.48 | 1.47 | 1.48 | 1.48 | - | - |
| Aug 20, 2026 | 1.46 | 1.48 | 1.46 | 1.48 | 1.48 | 2.78% | - |
| Aug 19, 2026 | 1.45 | 1.45 | 1.44 | 1.44 | 1.44 | -1.37% | - |
| Aug 18, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | 0.69% | - |
| Aug 17, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 0.69% | - |
| Aug 14, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | - | - |
| Aug 13, 2026 | 1.44 | 1.45 | 1.44 | 1.44 | 1.44 | 0.70% | - |
| Aug 12, 2026 | 1.44 | 1.44 | 1.43 | 1.43 | 1.43 | -1.38% | - |
| Aug 11, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -0.68% | - |
| Aug 10, 2026 | 1.45 | 1.46 | 1.45 | 1.46 | 1.46 | 2.10% | - |
| Aug 7, 2026 | 1.44 | 1.44 | 1.43 | 1.43 | 1.43 | -0.69% | - |
| Aug 6, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | -1.37% | - |
| Aug 5, 2026 | 1.45 | 1.46 | 1.45 | 1.46 | 1.46 | 0.69% | - |
| Aug 4, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -2.03% | - |
| Aug 3, 2026 | 1.47 | 1.48 | 1.47 | 1.48 | 1.48 | -1.33% | - |
| Jul 31, 2026 | 1.49 | 1.50 | 1.49 | 1.50 | 1.50 | -0.66% | - |
| Jul 30, 2026 | 1.52 | 1.52 | 1.51 | 1.51 | 1.51 | 0.67% | - |
| Jul 29, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 1.35% | - |
| Jul 28, 2026 | 1.48 | 1.49 | 1.48 | 1.48 | 1.48 | - | - |
| Jul 27, 2026 | 1.47 | 1.48 | 1.47 | 1.48 | 1.48 | 0.68% | - |
| Jul 24, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | -0.68% | - |
| Jul 23, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | 0.68% | - |
| Jul 22, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | 0.68% | - |
| Jul 21, 2026 | 1.46 | 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% | - |