SHE, 000796 End of Day and Historical Stock Data []

01 Sep 2025

LAST: 5.980	CHANGE: 0.06	OPEN: 5.880	HIGH: 6.220	ASK: 0.000	VOLUME: 288.62M
LAST: 5.980	CHG(%): 1.01	PREV: 5.920	LOW: 5.790	BID: 0.000

Period:

Date	Open	High	Low	Close	Volume
01 Sep 25	5.880	6.220	5.790	5.980	288.62M
29 Aug 25	5.340	5.920	5.300	5.920	173.08M
28 Aug 25	5.130	5.620	5.120	5.380	234.69M
27 Aug 25	5.210	5.480	5.110	5.110	143.61M
26 Aug 25	5.280	5.330	5.180	5.200	108.52M
25 Aug 25	5.290	5.320	5.200	5.260	74.16M
22 Aug 25	5.380	5.420	5.240	5.290	85.98M
21 Aug 25	5.470	5.510	5.330	5.370	118.05M
20 Aug 25	5.430	5.590	5.390	5.460	151.08M
19 Aug 25	5.290	5.550	5.240	5.400	226.91M

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:

5.980