SHE, 000401 End of Day and Historical Stock Data []

22 Aug 2025

LAST: 5.080	CHANGE: 0.04	OPEN: 5.050	HIGH: 5.080	ASK: 0.000	VOLUME: 19.38M
LAST: 5.080	CHG(%): 0.79	PREV: 5.040	LOW: 4.990	BID: 0.000

Period:

Date	Open	High	Low	Close	Volume
22 Aug 25	5.050	5.080	4.990	5.080	19.38M
21 Aug 25	5.000	5.050	4.980	5.040	18.38M
20 Aug 25	4.960	4.990	4.930	4.990	16.6M
19 Aug 25	4.960	4.980	4.930	4.970	12.14M
18 Aug 25	4.980	5.000	4.940	4.960	12.13M
15 Aug 25	4.920	4.970	4.910	4.960	10.35M
14 Aug 25	4.990	5.040	4.940	4.940	14.04M
13 Aug 25	5.010	5.040	4.970	4.990	13.12M
12 Aug 25	5.060	5.060	5.000	5.010	13.48M
11 Aug 25	5.080	5.100	5.030	5.070	19.07M

Add to Watchlist

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

5.080