SHE, 000790 End of Day and Historical Stock Data []

29 Aug 2025

LAST: 4.000	CHANGE: 0.04	OPEN: 4.020	HIGH: 4.070	ASK: 0.000	VOLUME: 12.82M
LAST: 4.000	CHG(%): 0.99	PREV: 4.040	LOW: 3.980	BID: 0.000

Period:

Date	Open	High	Low	Close	Volume
29 Aug 25	4.020	4.070	3.980	4.000	12.82M
28 Aug 25	4.090	4.150	3.920	4.040	17.17M
27 Aug 25	4.250	4.280	4.090	4.100	22.7M
26 Aug 25	4.200	4.290	4.180	4.240	13.95M
25 Aug 25	4.190	4.230	4.160	4.210	15.23M
22 Aug 25	4.230	4.250	4.140	4.180	17.36M
21 Aug 25	4.270	4.290	4.210	4.240	15.32M
20 Aug 25	4.230	4.260	4.180	4.250	16.68M
19 Aug 25	4.200	4.300	4.180	4.240	21.23M
18 Aug 25	4.190	4.230	4.160	4.200	19.83M

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:

4.000