SHE, 000812 End of Day and Historical Stock Data []

19 Aug 2025

LAST: 5.070	CHANGE: 0.15	OPEN: 4.960	HIGH: 5.130	ASK: 0.000	VOLUME: 59.38M
LAST: 5.070	CHG(%): 3.05	PREV: 4.920	LOW: 4.910	BID: 0.000

Period:

Date	Open	High	Low	Close	Volume
19 Aug 25	4.960	5.130	4.910	5.070	59.38M
18 Aug 25	4.890	5.060	4.850	4.920	49.94M
15 Aug 25	4.670	4.820	4.670	4.810	28.51M
14 Aug 25	4.780	4.790	4.670	4.670	23.19M
13 Aug 25	4.810	4.840	4.710	4.780	27.83M
12 Aug 25	4.830	4.840	4.770	4.790	16.24M
11 Aug 25	4.720	4.870	4.700	4.830	24.94M
08 Aug 25	4.750	4.750	4.670	4.710	16.19M
07 Aug 25	4.790	4.800	4.730	4.740	18.38M
06 Aug 25	4.770	4.810	4.730	4.800	20.15M

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:

5.070