Shanghai Industrial Holdings Limited (SGHIF)
OTCMKTS · Delayed Price · Currency is USD
1.700
0.00 (0.00%)
At close: May 29, 2026
SGHIF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.61 | -10.05% | 2,800 |
| Jan 7, 2026 | 1.89 | 1.89 | 1.89 | 1.89 | 1.79 | 7.02% | 7,600 |
| Aug 5, 2025 | 1.78 | 1.82 | 1.78 | 1.82 | 1.67 | 21.03% | 531 |
| May 16, 2025 | 1.58 | 1.58 | 1.57 | 1.57 | 1.38 | 4.67% | 15,728 |
| May 5, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.32 | 0.67% | 21,400 |
| Apr 24, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | 1.31 | 15.50% | 1,000 |
| Apr 23, 2025 | 1.42 | 1.42 | 1.29 | 1.29 | 1.14 | -17.83% | 17,300 |
| Oct 11, 2024 | 1.59 | 1.59 | 1.57 | 1.57 | 1.38 | 43.86% | 6,995 |
| Aug 1, 2024 | 1.15 | 1.15 | 1.15 | 1.15 | 0.96 | -21.02% | 6,100 |
| May 28, 2024 | 1.56 | 1.56 | 1.45 | 1.45 | 1.22 | 20.83% | 1,950 |
| Feb 15, 2024 | 1.20 | 1.20 | 1.20 | 1.20 | 1.01 | -8.40% | 100 |
| Feb 8, 2024 | 1.31 | 1.31 | 1.31 | 1.31 | 1.10 | 5.65% | 100 |
| Feb 7, 2024 | 1.16 | 1.24 | 1.16 | 1.24 | 1.04 | 4.20% | 11,000 |
| Dec 22, 2023 | 1.19 | 1.19 | 1.19 | 1.19 | 1.00 | 6.25% | 4,000 |
| Dec 6, 2023 | 1.12 | 1.12 | 1.12 | 1.12 | 0.94 | -11.11% | 100 |
| Nov 13, 2023 | 1.26 | 1.26 | 1.26 | 1.26 | 1.06 | -4.55% | 600 |
| Nov 8, 2023 | 1.32 | 1.32 | 1.32 | 1.32 | 1.11 | 15.79% | 500 |
| Oct 19, 2023 | 1.14 | 1.14 | 1.14 | 1.14 | 0.96 | -14.29% | 500 |
| Sep 19, 2023 | 1.33 | 1.33 | 1.33 | 1.33 | 1.12 | 3.10% | 5,000 |
| Mar 24, 2023 | 1.29 | 1.29 | 1.29 | 1.29 | 1.08 | -2.27% | 600 |
| Mar 3, 2023 | 1.32 | 1.32 | 1.32 | 1.32 | 1.11 | 3.94% | 8,300 |
| Mar 1, 2023 | 1.27 | 1.27 | 1.27 | 1.27 | 1.07 | -6.20% | 300 |
| Jan 25, 2023 | 1.35 | 1.35 | 1.35 | 1.35 | 1.14 | 8.84% | 16,300 |
| Dec 19, 2022 | 1.24 | 1.24 | 1.24 | 1.24 | 1.04 | 15.19% | 100 |
| Nov 15, 2022 | 1.08 | 1.08 | 1.08 | 1.08 | 0.91 | -4.17% | 1,796 |
| Oct 5, 2022 | 1.13 | 1.13 | 1.13 | 1.13 | 0.95 | -4.49% | 1,000 |
| Sep 22, 2022 | 1.18 | 1.18 | 1.18 | 1.18 | 0.99 | -17.02% | 1,000 |
| Aug 25, 2022 | 1.42 | 1.42 | 1.42 | 1.42 | 1.19 | -0.70% | 142 |
| Aug 19, 2022 | 1.43 | 1.43 | 1.43 | 1.43 | 1.20 | - | 758 |
| Aug 16, 2022 | 1.43 | 1.43 | 1.43 | 1.43 | 1.20 | 1.56% | 758 |
| Aug 11, 2022 | 1.41 | 1.41 | 1.41 | 1.41 | 1.18 | - | 1,000 |
| Aug 9, 2022 | 1.41 | 1.41 | 1.41 | 1.41 | 1.18 | - | 1,000 |
| Aug 5, 2022 | 1.41 | 1.41 | 1.41 | 1.41 | 1.18 | -10.19% | 100 |
| Jun 3, 2022 | 1.57 | 1.57 | 1.57 | 1.57 | 1.32 | 1.95% | 100 |
| May 26, 2022 | 1.54 | 1.54 | 1.54 | 1.54 | 1.29 | 0.13% | 300 |
| May 23, 2022 | 1.53 | 1.54 | 1.53 | 1.54 | 1.29 | 10.65% | 200 |
| Mar 24, 2022 | 1.39 | 1.39 | 1.39 | 1.39 | 1.17 | 0.36% | 351 |
| Mar 23, 2022 | 1.39 | 1.39 | 1.39 | 1.39 | 1.16 | 1.84% | 8,400 |
| Mar 15, 2022 | 1.36 | 1.36 | 1.36 | 1.36 | 1.14 | -10.53% | 200 |
| Feb 22, 2022 | 1.52 | 1.52 | 1.52 | 1.52 | 1.28 | 4.11% | 500 |
| Dec 30, 2021 | 1.46 | 1.46 | 1.46 | 1.46 | 1.23 | 0.34% | 662 |
| Nov 22, 2021 | 1.46 | 1.46 | 1.46 | 1.46 | 1.22 | -3.00% | 1,600 |
| Nov 17, 2021 | 1.50 | 1.50 | 1.50 | 1.50 | 1.26 | -1.96% | 10,200 |
| Oct 19, 2021 | 1.53 | 1.53 | 1.53 | 1.53 | 1.28 | 4.79% | 71,441 |
| Oct 14, 2021 | 1.46 | 1.46 | 1.46 | 1.46 | 1.23 | -10.43% | 2,202 |
| Sep 2, 2021 | 1.63 | 1.63 | 1.63 | 1.63 | 1.37 | 10.14% | 500 |
| Aug 26, 2021 | 1.48 | 1.48 | 1.48 | 1.48 | 1.24 | 0.68% | 1,750 |
| Aug 18, 2021 | 1.47 | 1.47 | 1.47 | 1.47 | 1.23 | 2.80% | 1,200 |
| Aug 12, 2021 | 1.43 | 1.43 | 1.43 | 1.43 | 1.20 | -4.03% | 1,200 |