Shanghai Industrial Holdings Limited (FRA:SGI)
Germany · Delayed Price · Currency is EUR 1.560
-0.060 (-3.70%)
Last updated: Jun 3, 2026, 5:15 PM CET
FRA:SGI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 1.55 | 1.56 | 1.55 | 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% | - |
| May 12, 2026 | 1.68 | 1.69 | 1.68 | 1.69 | 1.61 | 0.60% | - |
| May 11, 2026 | 1.66 | 1.68 | 1.66 | 1.68 | 1.60 | 1.20% | - |
| May 8, 2026 | 1.66 | 1.71 | 1.66 | 1.66 | 1.58 | -0.60% | 514 |
| May 7, 2026 | 1.66 | 1.67 | 1.66 | 1.67 | 1.59 | 2.45% | - |
| May 6, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.55 | - | - |
| May 5, 2026 | 1.62 | 1.63 | 1.62 | 1.63 | 1.55 | 1.24% | - |
| May 4, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.53 | -1.23% | - |
| Apr 30, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.55 | -0.61% | - |
| Apr 29, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.56 | 1.23% | - |
| Apr 28, 2026 | 1.61 | 1.62 | 1.61 | 1.62 | 1.54 | 2.53% | - |
| Apr 27, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.51 | 0.64% | - |
| Apr 24, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.50 | 1.95% | - |
| Apr 23, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.47 | - | - |
| Apr 22, 2026 | 1.53 | 1.54 | 1.53 | 1.54 | 1.47 | 0.65% | - |
| Apr 21, 2026 | 1.52 | 1.53 | 1.52 | 1.53 | 1.46 | 1.32% | - |
| Apr 20, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.44 | 1.34% | - |
| Apr 17, 2026 | 1.50 | 1.50 | 1.49 | 1.49 | 1.42 | -0.67% | - |
| Apr 16, 2026 | 1.49 | 1.50 | 1.49 | 1.50 | 1.43 | 0.67% | - |
| Apr 15, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.42 | - | - |
| Apr 14, 2026 | 1.49 | 1.57 | 1.49 | 1.49 | 1.42 | -0.67% | 824 |
| Apr 13, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.43 | -0.66% | - |
| Apr 10, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.44 | 0.67% | - |
| Apr 9, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.43 | -0.66% | 1,000 |
| Apr 8, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.44 | 0.67% | - |
| Apr 7, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.43 | - | - |
| Apr 2, 2026 | 1.49 | 1.50 | 1.49 | 1.50 | 1.43 | 0.67% | - |
| Apr 1, 2026 | 1.50 | 1.50 | 1.49 | 1.49 | 1.42 | -1.97% | - |
| Mar 31, 2026 | 1.53 | 1.53 | 1.52 | 1.52 | 1.45 | - | - |
| Mar 30, 2026 | 1.50 | 1.52 | 1.50 | 1.52 | 1.45 | -0.65% | 1,000 |
| Mar 27, 2026 | 1.54 | 1.54 | 1.53 | 1.53 | 1.46 | - | - |
| Mar 26, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.46 | -1.92% | - |
| Mar 25, 2026 | 1.55 | 1.56 | 1.55 | 1.56 | 1.49 | 2.63% | - |
| Mar 24, 2026 | 1.52 | 1.53 | 1.52 | 1.52 | 1.45 | 0.66% | - |
| Mar 23, 2026 | 1.51 | 1.52 | 1.51 | 1.51 | 1.44 | -2.58% | 1,266 |