SHE, 000819 End of Day and Historical Stock Data []

30 Sep 2025

LAST: 16.64	CHANGE: 0.28	OPEN: 16.65	HIGH: 16.87	ASK: 0.00	VOLUME: 0
LAST: 16.64	CHG(%): 1.65	PREV: 16.92	LOW: 16.47	BID: 0.00

Period:

Date	Open	High	Low	Close	Volume
30 Sep 25	16.65	16.87	16.47	16.64	7.32M
29 Sep 25	17.07	17.72	16.88	16.92	12.07M
26 Sep 25	16.58	17.45	16.42	16.88	8.6M
25 Sep 25	16.79	16.88	16.49	16.61	4.43M
24 Sep 25	16.81	16.81	16.59	16.72	4.18M
23 Sep 25	17.10	17.10	16.29	16.70	8.41M
22 Sep 25	17.32	17.70	16.94	17.18	6.92M
19 Sep 25	17.25	17.57	17.15	17.31	5.94M
18 Sep 25	17.85	18.01	17.05	17.28	9.31M
17 Sep 25	18.13	18.27	17.70	17.79	8.29M

Have you tried our new API Service yet?

For more information, visit our API page.

You can get your ApiKey over HERE.

If you're ready to get going, then jump over to:
https://api.eoddata.com

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:

16.64