SHNG Stock Price History - Shang Properties, Inc.

Best Day

₱4.40

August 01, 2025

Worst Day

₱3.70

November 19, 2025

Average Volume

217K

Daily Average

Most Traded

1.73M

November 19, 2025

Historical price data for SHNG stock
Date	Close	High	Low	Trade Volume	Trade Value	Change	Change %
Nov 20, 2025	₱3.73	₱3.75	₱3.73	25K shares	₱93K	+₱0.03	+0.81%
Nov 19, 2025	₱3.70	₱3.75	₱3.50	1.73M shares	₱6.15 Million	-₱0.05	-1.33%
Nov 18, 2025	₱3.75	₱3.85	₱3.71	290K shares	₱1.09 Million	-₱0.09	-2.34%
Nov 17, 2025	₱3.84	₱3.86	₱3.78	269K shares	₱1.03 Million	₱0.00	0.00%
Nov 14, 2025	₱3.84	₱3.86	₱3.78	198K shares	₱752K	-₱0.02	-0.52%
Nov 13, 2025	₱3.86	₱3.88	₱3.78	228K shares	₱867K	-₱0.02	-0.52%
Nov 12, 2025	₱3.88	₱3.88	₱3.78	348K shares	₱1.34 Million	+₱0.02	+0.52%
Nov 11, 2025	₱3.86	₱3.87	₱3.78	119K shares	₱454K	+₱0.06	+1.58%
Nov 10, 2025	₱3.80	₱3.88	₱3.80	79K shares	₱302K	-₱0.04	-1.04%
Nov 07, 2025	₱3.84	₱3.87	₱3.80	92K shares	₱351K	-₱0.03	-0.78%
Nov 06, 2025	₱3.87	₱3.89	₱3.80	44K shares	₱169K	-₱0.02	-0.51%
Nov 05, 2025	₱3.89	₱3.89	₱3.80	130K shares	₱504K	+₱0.02	+0.52%
Nov 04, 2025	₱3.87	₱3.89	₱3.80	79K shares	₱302K	₱0.00	0.00%
Nov 03, 2025	₱3.87	₱3.90	₱3.80	117K shares	₱453K	-₱0.02	-0.51%
Oct 30, 2025	₱3.89	₱3.90	₱3.80	28K shares	₱109K	+₱0.09	+2.37%
Oct 29, 2025	₱3.80	₱3.90	₱3.80	174K shares	₱663K	-₱0.05	-1.30%
Oct 28, 2025	₱3.85	₱3.91	₱3.84	77K shares	₱298K	+₱0.01	+0.26%
Oct 27, 2025	₱3.84	₱3.91	₱3.80	60K shares	₱230K	-₱0.07	-1.79%
Oct 24, 2025	₱3.91	₱3.91	₱3.80	163K shares	₱625K	+₱0.02	+0.51%
Oct 23, 2025	₱3.89	₱3.90	₱3.80	38K shares	₱147K	+₱0.09	+2.37%
Oct 22, 2025	₱3.80	₱3.92	₱3.80	191K shares	₱730K	-₱0.05	-1.30%
Oct 21, 2025	₱3.85	₱3.93	₱3.82	127K shares	₱488K	-₱0.02	-0.52%
Oct 20, 2025	₱3.87	₱3.92	₱3.86	136K shares	₱527K	-₱0.05	-1.28%
Oct 17, 2025	₱3.92	₱3.94	₱3.85	46K shares	₱179K	-₱0.01	-0.25%
Oct 16, 2025	₱3.93	₱3.93	₱3.90	117K shares	₱457K	+₱0.03	+0.77%
Oct 15, 2025	₱3.90	₱3.94	₱3.85	44K shares	₱171K	+₱0.04	+1.04%
Oct 14, 2025	₱3.86	₱3.94	₱3.85	175K shares	₱676K	-₱0.02	-0.52%
Oct 13, 2025	₱3.88	₱3.94	₱3.87	269K shares	₱1.05 Million	-₱0.01	-0.26%
Oct 10, 2025	₱3.89	₱3.94	₱3.87	75K shares	₱293K	+₱0.02	+0.52%
Oct 09, 2025	₱3.87	₱3.94	₱3.87	216K shares	₱840K	-₱0.05	-1.28%
Oct 08, 2025	₱3.92	₱3.94	₱3.90	105K shares	₱412K	-₱0.01	-0.25%
Oct 07, 2025	₱3.93	₱3.94	₱3.90	56K shares	₱220K	-₱0.06	-1.50%
Oct 06, 2025	₱3.99	₱4.00	₱3.88	157K shares	₱616K	-₱0.01	-0.25%
Oct 03, 2025	₱4.00	₱4.00	₱3.90	1.65M shares	₱6.46 Million	+₱0.09	+2.30%
Oct 02, 2025	₱3.91	₱3.98	₱3.91	385K shares	₱1.51 Million	-₱0.03	-0.76%
Oct 01, 2025	₱3.94	₱3.94	₱3.90	226K shares	₱884K	₱0.00	0.00%
Sep 30, 2025	₱3.94	₱3.94	₱3.90	176K shares	₱689K	₱0.00	0.00%
Sep 29, 2025	₱3.94	₱3.95	₱3.90	1.35M shares	₱5.30 Million	₱0.00	0.00%
Sep 26, 2025	₱3.94	₱4.00	₱3.86	459K shares	₱1.81 Million	-₱0.01	-0.25%
Sep 25, 2025	₱3.95	₱3.97	₱3.90	182K shares	₱719K	-₱0.01	-0.25%
Sep 24, 2025	₱3.96	₱3.98	₱3.88	324K shares	₱1.26 Million	+₱0.05	+1.28%
Sep 23, 2025	₱3.91	₱3.98	₱3.90	355K shares	₱1.39 Million	-₱0.06	-1.51%
Sep 22, 2025	₱3.97	₱3.97	₱3.90	481K shares	₱1.90 Million	+₱0.01	+0.25%
Sep 19, 2025	₱3.96	₱4.00	₱3.90	315K shares	₱1.23 Million	+₱0.01	+0.25%
Sep 18, 2025	₱3.95	₱3.96	₱3.92	201K shares	₱791K	-₱0.01	-0.25%
Sep 17, 2025	₱3.96	₱4.04	₱3.96	105K shares	₱418K	-₱0.05	-1.25%
Sep 16, 2025	₱4.01	₱4.04	₱3.94	120K shares	₱476K	+₱0.06	+1.52%
Sep 15, 2025	₱3.95	₱4.02	₱3.95	132K shares	₱528K	-₱0.05	-1.25%
Sep 12, 2025	₱4.00	₱4.01	₱3.93	136K shares	₱540K	₱0.00	0.00%
Sep 11, 2025	₱4.00	₱4.02	₱3.97	76K shares	₱303K	+₱0.02	+0.50%
Sep 10, 2025	₱3.98	₱4.04	₱3.98	133K shares	₱530K	₱0.00	0.00%
Sep 09, 2025	₱3.98	₱4.00	₱3.96	84K shares	₱334K	₱0.00	0.00%
Sep 08, 2025	₱3.98	₱4.03	₱3.98	79K shares	₱316K	-₱0.06	-1.49%
Sep 05, 2025	₱4.04	₱4.05	₱3.98	45K shares	₱181K	+₱0.03	+0.75%
Sep 04, 2025	₱4.01	₱4.03	₱3.92	180K shares	₱714K	-₱0.01	-0.25%
Sep 03, 2025	₱4.02	₱4.02	₱3.96	216K shares	₱860K	+₱0.02	+0.50%
Sep 02, 2025	₱4.00	₱4.04	₱3.98	93K shares	₱372K	-₱0.02	-0.50%
Sep 01, 2025	₱4.02	₱4.04	₱3.98	112K shares	₱448K	-₱0.01	-0.25%
Aug 29, 2025	₱4.03	₱4.03	₱3.99	315K shares	₱1.26 Million	+₱0.03	+0.75%
Aug 28, 2025	₱4.00	₱4.03	₱3.98	247K shares	₱989K	-₱0.12	-2.91%
Aug 27, 2025	₱4.12	₱4.14	₱4.10	164K shares	₱676K	+₱0.02	+0.49%
Aug 26, 2025	₱4.10	₱4.14	₱4.00	285K shares	₱1.16 Million	+₱0.05	+1.23%
Aug 22, 2025	₱4.05	₱4.08	₱4.00	201K shares	₱814K	+₱0.05	+1.25%
Aug 20, 2025	₱4.00	₱4.01	₱3.98	313K shares	₱1.25 Million	+₱0.01	+0.25%
Aug 19, 2025	₱3.99	₱4.07	₱3.91	335K shares	₱1.33 Million	-₱0.01	-0.25%
Aug 18, 2025	₱4.00	₱4.08	₱3.94	347K shares	₱1.39 Million	-₱0.10	-2.44%
Aug 15, 2025	₱4.10	₱4.11	₱3.91	950K shares	₱3.76 Million	+₱0.10	+2.50%
Aug 14, 2025	₱4.00	₱4.21	₱4.00	1.16M shares	₱4.67 Million	-₱0.11	-2.68%
Aug 13, 2025	₱4.11	₱4.28	₱4.10	616K shares	₱2.55 Million	-₱0.12	-2.84%
Aug 12, 2025	₱4.23	₱4.33	₱4.21	349K shares	₱1.49 Million	-₱0.10	-2.31%
Aug 11, 2025	₱4.33	₱4.34	₱4.27	21K shares	₱91K	-₱0.01	-0.23%
Aug 08, 2025	₱4.34	₱4.34	₱4.24	57K shares	₱247K	+₱0.11	+2.60%
Aug 07, 2025	₱4.23	₱4.39	₱4.23	188K shares	₱806K	-₱0.12	-2.76%
Aug 06, 2025	₱4.35	₱4.39	₱4.28	64K shares	₱277K	-₱0.04	-0.91%
Aug 05, 2025	₱4.39	₱4.39	₱4.30	193K shares	₱842K	₱0.00	0.00%
Aug 04, 2025	₱4.39	₱4.39	₱4.30	66K shares	₱287K	-₱0.01	-0.23%
Aug 01, 2025	₱4.40	₱4.50	₱4.26	71K shares	₱308K	+₱0.17	+3.77%
Jul 31, 2025	₱4.24	₱4.24	₱4.15	120K shares	₱502K	₱0.00	0.00%
Jul 30, 2025	₱4.24	₱4.24	₱4.17	140K shares	₱588K	₱0.00	0.00%
Jul 29, 2025	₱4.24	₱4.24	₱4.15	253K shares	₱1.07 Million	+₱0.01	+0.24%
Jul 28, 2025	₱4.23	₱4.24	₱4.20	128K shares	₱542K	-₱0.01	-0.24%
Jul 25, 2025	₱4.24	₱4.24	₱4.22	618K shares	₱2.61 Million	₱0.00	0.00%
Jul 24, 2025	₱4.24	₱4.24	₱4.20	965K shares	₱4.09 Million	₱0.00	0.00%
Jul 23, 2025	₱4.24	₱4.25	₱4.19	96K shares	₱407K	+₱0.02	+0.47%
Jul 22, 2025	₱4.22	₱4.24	₱4.20	128K shares	₱540K	₱0.00	0.00%
Jul 21, 2025	₱4.22	₱4.22	₱4.16	1.72M shares	₱7.24 Million	+₱0.04	+0.96%
Jul 18, 2025	₱4.18	₱4.18	₱4.11	119K shares	₱497K	+₱0.07	+1.70%
Jul 17, 2025	₱4.11	₱4.19	₱4.08	96K shares	₱396K	+₱0.03	+0.74%
Jul 16, 2025	₱4.08	₱4.10	₱4.08	51K shares	₱209K	-₱0.01	-0.24%
Jul 15, 2025	₱4.09	₱4.10	₱4.09	94K shares	₱385K	-₱0.01	-0.24%
Jul 14, 2025	₱4.10	₱4.12	₱4.08	128K shares	₱525K	+₱0.02	+0.49%
Jul 11, 2025	₱4.08	₱4.10	₱4.06	299K shares	₱1.22 Million	-₱0.02	-0.49%
Jul 10, 2025	₱4.10	₱4.10	₱4.08	40K shares	₱164K	₱0.00	0.00%
Jul 09, 2025	₱4.10	₱4.10	₱4.07	393K shares	₱1.61 Million	₱0.00	0.00%
Jul 08, 2025	₱4.10	₱4.10	₱4.08	84K shares	₱344K	+₱0.01	+0.24%
Jul 07, 2025	₱4.09	₱4.09	₱4.05	78K shares	₱319K	₱0.00	0.00%
Jul 04, 2025	₱4.09	₱4.09	₱4.01	71K shares	₱288K	+₱0.01	+0.25%
Jul 03, 2025	₱4.08	₱4.09	₱4.01	54K shares	₱219K	₱0.00	0.00%
Jul 02, 2025	₱4.08	₱4.08	₱4.08	350K shares	₱1.43 Million	₱0.00	0.00%
Jul 01, 2025	₱4.08	₱4.08	₱4.07	152K shares	₱619K	+₱0.01	+0.25%
Jun 30, 2025	₱4.07	₱4.07	₱4.00	67K shares	₱271K	₱0.00	0.00%
Jun 27, 2025	₱4.07	₱4.07	₱4.03	43K shares	₱174K	₱0.00	0.00%
Jun 26, 2025	₱4.07	₱4.07	₱4.00	200K shares	₱813K	+₱0.03	+0.74%
Jun 25, 2025	₱4.04	₱4.06	₱3.98	180K shares	₱725K	₱0.00	0.00%
Jun 24, 2025	₱4.04	₱4.06	₱3.98	290K shares	₱1.17 Million	-₱0.03	-0.74%
Jun 23, 2025	₱4.07	₱4.07	₱3.98	404K shares	₱1.62 Million	+₱0.02	+0.49%
Jun 20, 2025	₱4.05	₱4.08	₱4.05	66K shares	₱268K	-₱0.02	-0.49%
Jun 19, 2025	₱4.07	₱4.08	₱4.05	271K shares	₱1.10 Million	₱0.00	0.00%
Jun 18, 2025	₱4.07	₱4.08	₱4.06	22K shares	₱89K	+₱0.01	+0.25%
Jun 17, 2025	₱4.06	₱4.08	₱4.04	327K shares	₱1.33 Million	+₱0.02	+0.50%
Jun 16, 2025	₱4.04	₱4.09	₱4.04	393K shares	₱1.59 Million	-₱0.03	-0.74%
Jun 13, 2025	₱4.07	₱4.10	₱4.02	283K shares	₱1.15 Million	-₱0.03	-0.73%
Jun 11, 2025	₱4.10	₱4.10	₱4.01	380K shares	₱1.55 Million	+₱0.10	+2.50%
Jun 10, 2025	₱4.00	₱4.06	₱3.98	230K shares	₱920K	-₱0.05	-1.23%
Jun 09, 2025	₱4.05	₱4.05	₱3.98	456K shares	₱1.82 Million	+₱0.05	+1.25%
Jun 05, 2025	₱4.00	₱4.00	₱4.00	139K shares	₱555K	-₱0.05	-1.23%
Jun 04, 2025	₱4.05	₱4.05	₱3.99	286K shares	₱1.15 Million	+₱0.04	+1.00%
Jun 03, 2025	₱4.01	₱4.01	₱4.00	187K shares	₱749K	₱0.00	0.00%
Jun 02, 2025	₱4.01	₱4.01	₱3.99	196K shares	₱784K	+₱0.02	+0.50%
May 30, 2025	₱3.99	₱4.01	₱3.99	74K shares	₱296K	-₱0.02	-0.50%
May 29, 2025	₱4.01	₱4.01	₱3.99	82K shares	₱329K	₱0.00	0.00%
May 28, 2025	₱4.01	₱4.01	₱4.00	143K shares	₱572K	+₱0.01	+0.25%
May 27, 2025	₱4.00	₱4.00	₱3.98	398K shares	₱1.59 Million	+₱0.02	+0.50%
May 26, 2025	₱3.98	₱4.00	₱3.95	349K shares	₱1.39 Million	-₱0.02	-0.50%
May 23, 2025	₱4.00	₱4.02	₱3.97	507K shares	₱2.03 Million	+₱0.03	+0.76%
May 22, 2025	₱3.97	₱4.00	₱3.93	101K shares	₱403K	-₱0.02	-0.50%
May 21, 2025	₱3.99	₱4.00	₱3.99	52K shares	₱208K	-₱0.01	-0.25%
May 20, 2025	₱4.00	₱4.00	₱3.98	601K shares	₱2.40 Million	₱0.00	0.00%
May 19, 2025	₱4.00	₱4.00	₱3.90	1.12M shares	₱4.41 Million	+₱0.01	+0.25%
May 16, 2025	₱3.99	₱4.01	₱3.98	183K shares	₱731K	+₱0.04	+1.01%
May 15, 2025	₱3.95	₱4.03	₱3.94	326K shares	₱1.29 Million	-₱0.07	-1.74%
May 14, 2025	₱4.02	₱4.05	₱4.01	183K shares	₱737K	-₱0.01	-0.25%
May 13, 2025	₱4.03	₱4.05	₱3.96	400K shares	₱1.61 Million	+₱0.05	+1.26%
May 09, 2025	₱3.98	₱3.98	₱3.93	178K shares	₱707K	+₱0.05	+1.27%
May 08, 2025	₱3.93	₱3.99	₱3.93	117K shares	₱463K	-₱0.05	-1.26%
May 07, 2025	₱3.98	₱3.98	₱3.93	297K shares	₱1.17 Million	+₱0.03	+0.76%
May 06, 2025	₱3.95	₱3.98	₱3.95	71K shares	₱282K	-₱0.02	-0.50%
May 05, 2025	₱3.97	₱3.97	₱3.91	821K shares	₱3.24 Million	+₱0.07	+1.79%
May 02, 2025	₱3.90	₱3.96	₱3.88	417K shares	₱1.64 Million	-₱0.03	-0.76%
Apr 30, 2025	₱3.93	₱3.97	₱3.93	149K shares	₱588K	-₱0.02	-0.51%
Apr 29, 2025	₱3.95	₱4.00	₱3.95	136K shares	₱538K	-₱0.04	-1.00%
Apr 28, 2025	₱3.99	₱4.00	₱3.97	309K shares	₱1.23 Million	+₱0.02	+0.50%
Apr 25, 2025	₱3.97	₱3.97	₱3.93	264K shares	₱1.04 Million	₱0.00	0.00%
Apr 24, 2025	₱3.97	₱3.97	₱3.93	180K shares	₱712K	+₱0.03	+0.76%
Apr 23, 2025	₱3.94	₱3.95	₱3.92	369K shares	₱1.45 Million	+₱0.01	+0.25%
Apr 22, 2025	₱3.93	₱3.93	₱3.88	70K shares	₱273K	+₱0.05	+1.29%
Apr 21, 2025	₱3.88	₱3.99	₱3.88	1.10M shares	₱4.27 Million	₱0.00	0.00%
Apr 16, 2025	₱3.88	₱3.88	₱3.87	258K shares	₱999K	₱0.00	0.00%
Apr 15, 2025	₱3.88	₱3.88	₱3.87	417K shares	₱1.62 Million	+₱0.02	+0.52%
Apr 14, 2025	₱3.86	₱3.88	₱3.85	365K shares	₱1.41 Million	-₱0.02	-0.52%
Apr 11, 2025	₱3.88	₱3.90	₱3.87	702K shares	₱2.72 Million	₱0.00	0.00%
Apr 10, 2025	₱3.88	₱3.90	₱3.84	325K shares	₱1.26 Million	+₱0.02	+0.52%
Apr 08, 2025	₱3.86	₱3.87	₱3.80	322K shares	₱1.24 Million	₱0.00	0.00%
Apr 07, 2025	₱3.86	₱3.99	₱3.84	849K shares	₱3.28 Million	-₱0.04	-1.03%
Apr 04, 2025	₱3.90	₱3.99	₱3.90	156K shares	₱613K	₱0.00	0.00%
Apr 03, 2025	₱3.90	₱3.95	₱3.88	520K shares	₱2.03 Million	-₱0.05	-1.27%
Apr 02, 2025	₱3.95	₱4.00	₱3.94	366K shares	₱1.45 Million	+₱0.01	+0.25%
Mar 31, 2025	₱3.94	₱4.00	₱3.89	676K shares	₱2.65 Million	-₱0.06	-1.50%
Mar 28, 2025	₱4.00	₱4.12	₱3.99	360K shares	₱1.45 Million	-₱0.12	-2.91%
Mar 27, 2025	₱4.12	₱4.18	₱4.10	74K shares	₱305K	-₱0.08	-1.90%
Mar 26, 2025	₱4.20	₱4.29	₱4.16	202K shares	₱863K	-₱0.08	-1.87%
Mar 25, 2025	₱4.28	₱4.29	₱4.20	125K shares	₱531K	+₱0.04	+0.94%
Mar 24, 2025	₱4.24	₱4.25	₱4.24	174K shares	₱739K	+₱0.01	+0.24%
Mar 21, 2025	₱4.23	₱4.25	₱4.22	30K shares	₱127K	₱0.00	0.00%
Mar 20, 2025	₱4.23	₱4.25	₱4.17	38K shares	₱161K	₱0.00	0.00%
Mar 19, 2025	₱4.23	₱4.25	₱4.22	51K shares	₱216K	+₱0.03	+0.71%
Mar 18, 2025	₱4.20	₱4.20	₱4.18	321K shares	₱1.35 Million	₱0.00	0.00%
Mar 17, 2025	₱4.20	₱4.20	₱4.16	100K shares	₱418K	+₱0.03	+0.72%
Mar 14, 2025	₱4.17	₱4.20	₱4.15	63K shares	₱264K	-₱0.02	-0.48%
Mar 13, 2025	₱4.19	₱4.19	₱4.09	172K shares	₱710K	+₱0.20	+4.75%
Mar 12, 2025	₱4.00	₱4.05	₱3.98	32K shares	₱128K	₱0.00	0.00%
Mar 11, 2025	₱4.00	₱4.07	₱3.99	25K shares	₱100K	-₱0.07	-1.72%
Mar 10, 2025	₱4.07	₱4.07	₱4.00	91K shares	₱366K	₱0.00	0.00%
Mar 07, 2025	₱4.07	₱4.09	₱4.01	29K shares	₱118K	+₱0.04	+0.99%
Mar 06, 2025	₱4.03	₱4.03	₱3.97	624K shares	₱2.49 Million	+₱0.06	+1.51%
Mar 05, 2025	₱3.97	₱3.97	₱3.96	151K shares	₱599K	+₱0.01	+0.25%
Mar 04, 2025	₱3.96	₱3.97	₱3.95	27K shares	₱107K	-₱0.01	-0.25%
Mar 03, 2025	₱3.97	₱3.97	₱3.95	46K shares	₱182K	+₱0.01	+0.25%
Feb 28, 2025	₱3.96	₱3.97	₱3.96	58K shares	₱230K	-₱0.01	-0.25%
Feb 27, 2025	₱3.97	₱3.97	₱3.96	120K shares	₱476K	₱0.00	0.00%
Feb 26, 2025	₱3.97	₱3.97	₱3.96	66K shares	₱262K	+₱0.01	+0.25%
Feb 25, 2025	₱3.96	₱3.96	₱3.94	319K shares	₱1.26 Million	+₱0.02	+0.51%
Feb 24, 2025	₱3.94	₱3.96	₱3.94	72K shares	₱284K	-₱0.01	-0.25%
Feb 21, 2025	₱3.95	₱3.96	₱3.92	287K shares	₱1.13 Million	+₱0.01	+0.25%
Feb 20, 2025	₱3.94	₱3.95	₱3.91	65K shares	₱256K	+₱0.02	+0.51%
Feb 19, 2025	₱3.92	₱3.95	₱3.92	51K shares	₱201K	-₱0.03	-0.76%
Feb 18, 2025	₱3.95	₱3.96	₱3.90	262K shares	₱1.02 Million	-₱0.01	-0.25%
Feb 17, 2025	₱3.96	₱3.96	₱3.90	99K shares	₱391K	+₱0.05	+1.28%
Feb 14, 2025	₱3.91	₱3.96	₱3.91	22K shares	₱86K	-₱0.04	-1.01%
Feb 13, 2025	₱3.95	₱3.96	₱3.95	23K shares	₱91K	₱0.00	0.00%
Feb 12, 2025	₱3.95	₱3.97	₱3.90	172K shares	₱679K	-₱0.01	-0.25%
Feb 11, 2025	₱3.96	₱3.97	₱3.95	89K shares	₱352K	₱0.00	0.00%
Feb 10, 2025	₱3.96	₱3.96	₱3.90	73K shares	₱289K	₱0.00	0.00%
Feb 07, 2025	₱3.96	₱3.97	₱3.90	221K shares	₱865K	+₱0.06	+1.54%
Feb 06, 2025	₱3.90	₱3.96	₱3.90	369K shares	₱1.44 Million	-₱0.06	-1.52%
Feb 05, 2025	₱3.96	₱3.96	₱3.90	156K shares	₱610K	+₱0.01	+0.25%
Feb 04, 2025	₱3.95	₱3.98	₱3.90	71K shares	₱278K	+₱0.03	+0.77%
Feb 03, 2025	₱3.92	₱3.98	₱3.90	153K shares	₱599K	+₱0.02	+0.51%
Jan 31, 2025	₱3.90	₱3.96	₱3.90	327K shares	₱1.28 Million	-₱0.02	-0.51%
Jan 30, 2025	₱3.92	₱3.94	₱3.90	73K shares	₱285K	+₱0.02	+0.51%
Jan 28, 2025	₱3.90	₱3.96	₱3.90	120K shares	₱471K	-₱0.06	-1.52%
Jan 27, 2025	₱3.96	₱3.96	₱3.91	35K shares	₱138K	₱0.00	0.00%
Jan 24, 2025	₱3.96	₱3.96	₱3.91	14K shares	₱55K	+₱0.04	+1.02%
Jan 23, 2025	₱3.92	₱3.95	₱3.92	35K shares	₱138K	-₱0.03	-0.76%
Jan 22, 2025	₱3.95	₱3.97	₱3.91	80K shares	₱316K	-₱0.02	-0.50%
Jan 21, 2025	₱3.97	₱3.97	₱3.90	61K shares	₱239K	+₱0.04	+1.02%
Jan 20, 2025	₱3.93	₱3.98	₱3.92	47K shares	₱186K	+₱0.01	+0.26%
Jan 17, 2025	₱3.92	₱3.97	₱3.90	18K shares	₱71K	-₱0.05	-1.26%
Jan 16, 2025	₱3.97	₱3.97	₱3.95	74K shares	₱293K	+₱0.02	+0.51%
Jan 15, 2025	₱3.95	₱3.98	₱3.91	38K shares	₱150K	+₱0.04	+1.02%
Jan 14, 2025	₱3.91	₱3.97	₱3.91	15K shares	₱59K	-₱0.06	-1.51%
Jan 13, 2025	₱3.97	₱3.98	₱3.90	18K shares	₱71K	+₱0.07	+1.79%
Jan 10, 2025	₱3.90	₱3.99	₱3.90	92K shares	₱362K	₱0.00	0.00%
Jan 09, 2025	₱3.90	₱3.99	₱3.90	27K shares	₱107K	-₱0.01	-0.26%
Jan 08, 2025	₱3.91	₱3.96	₱3.90	8K shares	₱31K	+₱0.01	+0.26%
Jan 07, 2025	₱3.90	₱3.98	₱3.88	150K shares	₱586K	-₱0.06	-1.52%
Jan 06, 2025	₱3.96	₱3.99	₱3.96	262K shares	₱1.04 Million	-₱0.02	-0.50%
Jan 03, 2025	₱3.98	₱3.98	₱3.94	68K shares	₱269K	+₱0.04	+1.02%
Jan 02, 2025	₱3.94	₱3.94	₱3.94	15K shares	₱59K	₱0.00	0.00%
Dec 27, 2024	₱3.94	₱3.94	₱3.85	34K shares	₱132K	+₱0.04	+1.03%
Dec 26, 2024	₱3.90	₱3.92	₱3.89	32K shares	₱125K	-₱0.01	-0.26%
Dec 23, 2024	₱3.91	₱3.91	₱3.85	24K shares	₱94K	+₱0.06	+1.56%
Dec 20, 2024	₱3.85	₱3.91	₱3.84	45K shares	₱174K	-₱0.03	-0.77%
Dec 19, 2024	₱3.88	₱3.90	₱3.84	309K shares	₱1.19 Million	-₱0.02	-0.51%
Dec 18, 2024	₱3.90	₱3.94	₱3.89	22K shares	₱86K	-₱0.03	-0.76%
Dec 17, 2024	₱3.93	₱3.95	₱3.88	16K shares	₱63K	+₱0.05	+1.29%
Dec 16, 2024	₱3.88	₱3.95	₱3.88	40K shares	₱157K	-₱0.02	-0.51%
Dec 13, 2024	₱3.90	₱3.96	₱3.90	37K shares	₱144K	-₱0.05	-1.27%
Dec 12, 2024	₱3.95	₱3.96	₱3.87	6K shares	₱23K	₱0.00	0.00%
Dec 11, 2024	₱3.95	₱3.96	₱3.87	67K shares	₱263K	+₱0.05	+1.28%
Dec 10, 2024	₱3.90	₱3.93	₱3.87	67K shares	₱260K	-₱0.03	-0.76%
Dec 09, 2024	₱3.93	₱3.94	₱3.93	15K shares	₱59K	-₱0.01	-0.25%
Dec 06, 2024	₱3.94	₱3.95	₱3.85	18K shares	₱70K	+₱0.04	+1.03%
Dec 05, 2024	₱3.90	₱3.95	₱3.90	20K shares	₱79K	-₱0.05	-1.27%
Dec 04, 2024	₱3.95	₱3.95	₱3.88	59K shares	₱233K	+₱0.07	+1.80%
Dec 03, 2024	₱3.88	₱3.94	₱3.88	54K shares	₱210K	-₱0.06	-1.52%
Dec 02, 2024	₱3.94	₱3.94	₱3.85	52K shares	₱203K	+₱0.05	+1.29%
Nov 29, 2024	₱3.89	₱3.90	₱3.85	12K shares	₱47K	+₱0.04	+1.04%
Nov 28, 2024	₱3.85	₱3.90	₱3.80	670K shares	₱2.56 Million	-₱0.05	-1.28%
Nov 27, 2024	₱3.90	₱3.94	₱3.90	2K shares	₱8K	-₱0.04	-1.02%
Nov 26, 2024	₱3.94	₱3.95	₱3.90	10K shares	₱39K	-₱0.01	-0.25%
Nov 25, 2024	₱3.95	₱3.95	₱3.90	45K shares	₱178K	+₱0.03	+0.77%
Nov 22, 2024	₱3.92	₱3.92	₱3.91	115K shares	₱450K	+₱0.01	+0.26%
Nov 21, 2024	₱3.91	₱3.98	₱3.87	58K shares	₱226K	-₱0.05	-1.26%
Nov 20, 2024	₱3.96	₱3.97	₱3.86	139K shares	₱547K	+₱0.01	+0.25%

Advanced Filters

Narrow down the SHNG historical price data using specific metrics like price range, volume, volatility, or day of the week. These filters work together with the selected date range above.

Min Price (₱)

Max Price (₱)

Min Volume

Price Change

Daily Change %

Day of Week

Reset Filters

Price & Volume Charts

Visual representation of SHNG historical performance

The price chart displays SHNG closing prices along with daily high and low ranges, helping identify price trends and support levels. The volume chart shows trading activity, indicating investor interest and market liquidity for the selected date range.

Key Milestones

Notable events in SHNG price history

Nov

2025

November 19, 2025

Lowest Price

₱3.70

Lowest price of ₱3.70 recorded, marking the period's minimum valuation, with a -1.33% decline on that day

Nov

2025

November 19, 2025

Highest Trading Volume

₱3.70 1.73M Shares (₱6.40M total value)

Most actively traded day with 1.73M shares (₱6.40M total value) at ₱3.70 per share, indicating peak investor activity

Aug

2025

August 28, 2025

Biggest Daily Loss

₱4.00 (-2.91%)

Single-day loss of -2.91% with ₱0.12 price decrease, the largest percentage drop in this period, with 247K shares traded during the decline

Aug

2025

August 01, 2025

Highest Price

₱4.40

Peak price of ₱4.40 reached during this period, representing the stock's maximum value, with 71K shares traded and +3.77% price movement on that day

Mar

2025

March 13, 2025

Biggest Daily Gain

₱4.19 (+4.75%)

Single-day gain of 4.75% with ₱0.20 price increase, the largest percentage rise in this period, with 172K shares changing hands

Historical Insights

Statistical analysis of SHNG price movements

Price Volatility

Low

SHNG showed low volatility with a standard deviation of 1.07% in daily price changes, indicating stable and consistent price movements during this period.

Overall Trend

downward

The stock price exhibited an downward trend from November 20, 2024 to November 20, 2025, showing price depreciation and negative momentum during this timeframe.

Trading Days Analysis

245 Trading Days

During the 245 trading days analyzed, SHNG recorded 98 positive days, 102 negative days, and 45 unchanged days, resulting in a win rate of 40.0% for the period.

Average Daily Change

-0.02%

The stock demonstrated an average daily change of -0.02%, reflecting negative average daily performance with downward pressure during this timeframe.

Price Range

₱0.70

The trading range spread for SHNG was ₱0.70, representing the difference between the highest and lowest prices recorded during this period, providing insight into the stock's price movement amplitude and potential volatility.

Related Stocks

See price history of stocks related to SHNG by sector and company group

DMW D.M. Wenceslao & Associates, Incorporated ₱5.25 0.00%

VLL Vista Land & Lifescapes, Inc. ₱0.980 -2.00%

ROCK Rockwell Land Corporation ₱1.74 0.00%

STR Vistamalls, Inc. ₱1.01 0.00%

ALLHC AyalaLand Logistics Holdings Corp. ₱1.32 1.54%

CLI Cebu Landmasters, Inc. ₱2.27 0.44%

CPG Century Properties Group Inc. ₱0.640 0.00%

GERI Global-Estate Resorts, Inc. ₱0.610 0.00%

Historical Price Data FAQs

Common questions about SHNG stock price history

What is the SHNG stock price history page?

The SHNG stock price history page provides comprehensive historical trading data for Shang Properties, Inc., including daily price movements, trading volumes, price charts, key milestones, and statistical insights. You can filter data by date range, analyze price volatility, view timeline events, and track performance metrics over different periods.

How do I use the advanced filters for SHNG historical data?

Click 'Advanced Filters' to access filtering options. You can filter by minimum/maximum price range, minimum trading volume, price change direction (positive or negative only), daily change percentage (low, medium, or high volatility), and specific days of the week. These filters work together with your selected date range to narrow down the data.

What do the volatility levels mean in SHNG insights?

Volatility measures price fluctuation intensity. Low volatility indicates stable, consistent price movements with minimal daily swings. Medium volatility shows typical market fluctuations within normal trading ranges. High volatility reflects significant price swings and higher risk, indicating larger percentage changes between trading days.

How do I interpret the timeline milestones for SHNG?

The timeline displays key events chronologically: Highest Price shows the peak value reached, Lowest Price marks the minimum valuation, Biggest Daily Gain highlights the largest single-day percentage rise, Biggest Daily Loss shows the steepest decline, and Highest Trading Volume indicates peak investor activity. Each milestone includes the date, price, trading volume, and percentage change to provide complete context.

What are the date range limitations for SHNG historical data?

You can view up to 2 years of historical data in a single query. Use preset tabs (1 Month, 3 Months, 6 Months, YTD, 1 Year) for quick access, or select custom date ranges using the date picker. Historical data is available from the stock's listing date onwards, showing only actual trading days (excluding weekends and holidays).

How can I analyze trading volume patterns for SHNG?

Check the Volume chart tab to visualize trading activity over time. High volume days often coincide with significant price movements and indicate strong investor interest. Compare daily volumes against the average volume (shown in stats) to identify unusual trading activity. Volume spikes during price increases suggest strong buying pressure, while spikes during declines indicate selling pressure.

Explore the Philippine Stocks

Stocks by Group

Stocks by Dividend

Stocks by Sector

SHNG Stock Price History - Shang Properties, Inc.

Price & Volume Charts

Key Milestones

Historical Insights

Related Information

Related Stocks

Historical Price Data FAQs