SHE, 000953 End of Day and Historical Stock Data []

14 Aug 2025

LAST: 7.670	CHANGE: 0.49	OPEN: 8.110	HIGH: 8.230	ASK: 0.000	VOLUME: 35.71M
LAST: 7.670	CHG(%): 6.00	PREV: 8.160	LOW: 7.530	BID: 0.000

Period:

Date	Open	High	Low	Close	Volume
14 Aug 25	8.110	8.230	7.530	7.670	35.71M
13 Aug 25	8.020	8.240	7.930	8.160	28.95M
12 Aug 25	8.220	8.350	8.020	8.080	31.17M
11 Aug 25	8.300	8.380	8.080	8.280	42.11M
08 Aug 25	7.870	8.570	7.750	8.410	61.79M
07 Aug 25	7.870	8.740	7.580	8.100	79M
05 Aug 25	8.020	8.020	8.020	8.020	0
04 Aug 25	8.020	8.020	8.020	8.020	0
01 Aug 25	8.020	8.020	8.020	8.020	0
31 Jul 25	8.020	8.020	8.020	8.020	0

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:

7.670