SHE, 000813 End of Day and Historical Stock Data []

14 Aug 2025

LAST: 4.270	CHANGE: 0.12	OPEN: 4.350	HIGH: 4.440	ASK: 0.000	VOLUME: 87.42M
LAST: 4.270	CHG(%): 2.73	PREV: 4.390	LOW: 4.260	BID: 0.000

Period:

Date	Open	High	Low	Close	Volume
14 Aug 25	4.350	4.440	4.260	4.270	87.42M
13 Aug 25	4.320	4.400	4.280	4.390	107.04M
12 Aug 25	4.400	4.570	4.330	4.420	178.1M
11 Aug 25	4.180	4.330	4.180	4.330	88.31M
08 Aug 25	4.140	4.290	4.060	4.190	108.22M
07 Aug 25	4.240	4.280	4.110	4.170	136.64M
06 Aug 25	4.480	4.540	4.230	4.240	173.59M
05 Aug 25	4.440	4.680	4.330	4.480	210.22M
04 Aug 25	4.560	4.800	4.280	4.410	302.36M
01 Aug 25	4.830	5.260	4.650	4.700	349.71M

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:

4.270