Shanghai Industrial Holdings Limited (FRA:SGI)
Germany
· Delayed Price · Currency is EUR 1.650
-0.010 (-0.60%)
At close: Dec 5, 2025
FRA:SGI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | -0.60% | - |
| Dec 4, 2025 | 1.67 | 1.67 | 1.66 | 1.66 | 1.66 | -2.35% | - |
| Dec 3, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -1.73% | - |
| Dec 2, 2025 | 1.72 | 1.73 | 1.72 | 1.73 | 1.73 | 2.37% | - |
| Dec 1, 2025 | 1.68 | 1.69 | 1.68 | 1.69 | 1.69 | 2.42% | - |
| Nov 28, 2025 | 1.66 | 1.66 | 1.65 | 1.65 | 1.65 | -2.94% | - |
| Nov 27, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 2.41% | - |
| Nov 26, 2025 | 1.67 | 1.68 | 1.66 | 1.66 | 1.66 | -1.19% | - |
| Nov 25, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | -0.59% | - |
| Nov 24, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | -0.59% | - |
| Nov 21, 2025 | 1.70 | 1.70 | 1.69 | 1.70 | 1.70 | -1.16% | - |
| Nov 20, 2025 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | - | - |
| Nov 19, 2025 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | 1.78% | - |
| Nov 18, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | 3.05% | - |
| Nov 17, 2025 | 1.63 | 1.64 | 1.63 | 1.64 | 1.64 | 1.23% | - |
| Nov 14, 2025 | 1.62 | 1.62 | 1.61 | 1.62 | 1.62 | -0.61% | - |
| Nov 13, 2025 | 1.64 | 1.64 | 1.63 | 1.63 | 1.63 | 1.87% | - |
| Nov 12, 2025 | 1.60 | 1.61 | 1.60 | 1.60 | 1.60 | -1.84% | - |
| Nov 11, 2025 | 1.57 | 1.63 | 1.57 | 1.63 | 1.63 | 4.49% | 3 |
| Nov 10, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | 2.63% | - |
| Nov 7, 2025 | 1.53 | 1.53 | 1.52 | 1.52 | 1.52 | -0.65% | - |
| Nov 6, 2025 | 1.54 | 1.54 | 1.53 | 1.53 | 1.53 | 2.00% | - |
| Nov 5, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -0.66% | - |
| Nov 4, 2025 | 1.50 | 1.51 | 1.50 | 1.51 | 1.51 | - | - |
| Nov 3, 2025 | 1.50 | 1.51 | 1.50 | 1.51 | 1.51 | 1.34% | - |
| Oct 31, 2025 | 1.50 | 1.50 | 1.49 | 1.49 | 1.49 | -1.97% | - |
| Oct 30, 2025 | 1.50 | 1.52 | 1.50 | 1.52 | 1.52 | 1.33% | - |
| Oct 29, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 0.67% | 9 |
| Oct 28, 2025 | 1.49 | 1.50 | 1.49 | 1.49 | 1.49 | -1.32% | - |
| Oct 27, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | 0.67% | - |
| Oct 24, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -0.66% | - |
| Oct 23, 2025 | 1.49 | 1.51 | 1.49 | 1.51 | 1.51 | 2.03% | 12 |
| Oct 22, 2025 | 1.49 | 1.49 | 1.48 | 1.48 | 1.48 | -0.67% | 1,000 |
| Oct 21, 2025 | 1.48 | 1.49 | 1.48 | 1.49 | 1.49 | 0.68% | - |
| Oct 20, 2025 | 1.47 | 1.48 | 1.47 | 1.48 | 1.48 | 2.07% | - |
| Oct 17, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -2.03% | - |
| Oct 16, 2025 | 1.46 | 1.48 | 1.46 | 1.48 | 1.48 | 0.68% | 14 |
| Oct 15, 2025 | 1.46 | 1.47 | 1.46 | 1.47 | 1.47 | 0.68% | - |
| Oct 14, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | - | - |
| Oct 13, 2025 | 1.44 | 1.46 | 1.44 | 1.46 | 1.46 | -0.68% | 1,300 |
| Oct 10, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | - | 2,000 |
| Oct 9, 2025 | 1.48 | 1.48 | 1.47 | 1.47 | 1.47 | 1.38% | - |
| Oct 8, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -0.68% | - |
| Oct 7, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | 0.69% | - |
| Oct 6, 2025 | 1.45 | 1.46 | 1.45 | 1.45 | 1.45 | -0.68% | - |
| Oct 3, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | - | - |
| Oct 2, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | -0.68% | - |
| Oct 1, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | 1.38% | 259 |
| Sep 30, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | 259 |
| Sep 29, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 0.69% | - |
| Sep 26, 2025 | 1.45 | 1.45 | 1.44 | 1.44 | 1.44 | 0.70% | 259 |
| Sep 25, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | -4.67% | - |
| Sep 24, 2025 | 1.46 | 1.50 | 1.46 | 1.50 | 1.50 | -1.32% | 18,259 |
| Sep 23, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.47 | - | - |
| Sep 22, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.47 | -2.56% | - |
| Sep 19, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.51 | 0.65% | - |
| Sep 18, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.50 | - | - |
| Sep 17, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.50 | -0.64% | - |
| Sep 16, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.51 | - | - |
| Sep 15, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.51 | -0.64% | - |
| Sep 12, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.52 | - | - |
| Sep 11, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.52 | 1.95% | - |
| Sep 10, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | 1.49 | 1.32% | - |
| Sep 9, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.47 | -6.17% | - |
| Sep 8, 2025 | 1.53 | 1.62 | 1.53 | 1.62 | 1.57 | 7.28% | 400 |
| Sep 5, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.46 | 1.34% | - |
| Sep 4, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | 1.45 | -1.32% | - |
| Sep 3, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.46 | 0.67% | - |
| Sep 2, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.45 | -0.66% | - |
| Sep 1, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.46 | -2.58% | - |
| Aug 29, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.50 | -1.27% | - |
| Aug 28, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.52 | -0.63% | - |
| Aug 27, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.53 | -1.86% | - |
| Aug 26, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.56 | 0.63% | - |
| Aug 25, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.55 | 1.27% | - |
| Aug 22, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.53 | - | - |
| Aug 21, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.53 | - | - |
| Aug 20, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.53 | -5.95% | - |
| Aug 19, 2025 | 1.58 | 1.68 | 1.58 | 1.68 | 1.63 | 7.01% | 3,000 |
| Aug 18, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.52 | - | - |
| Aug 15, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.52 | -0.63% | - |
| Aug 14, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.53 | -1.25% | - |
| Aug 13, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.55 | - | - |
| Aug 12, 2025 | 1.59 | 1.60 | 1.59 | 1.60 | 1.55 | 1.27% | 1,000 |
| Aug 11, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.53 | - | - |
| Aug 8, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.53 | 0.64% | - |
| Aug 7, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.52 | 0.64% | - |
| Aug 6, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.51 | - | - |
| Aug 5, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.51 | 1.30% | - |
| Aug 4, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | 1.49 | 1.32% | 1,122 |
| Aug 1, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.47 | -2.56% | - |
| Jul 31, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.51 | -3.11% | - |
| Jul 30, 2025 | 1.60 | 1.61 | 1.60 | 1.61 | 1.56 | 1.26% | 10,000 |
| Jul 29, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.54 | 2.58% | - |
| Jul 28, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.50 | - | - |
| Jul 25, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.50 | -0.64% | - |
| Jul 24, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.51 | 0.65% | - |
| Jul 23, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.50 | -0.64% | - |
| Jul 22, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.51 | 1.96% | 1,000 |
| Jul 21, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | 1.48 | 2.00% | - |