SHE, 000507 End of Day and Historical Stock Data []

22 Aug 2025

LAST: 5.600	CHANGE: 0.02	OPEN: 5.620	HIGH: 5.640	ASK: 0.000	VOLUME: 13.74M
LAST: 5.600	CHG(%): 0.36	PREV: 5.620	LOW: 5.560	BID: 0.000

Period:

Date	Open	High	Low	Close	Volume
22 Aug 25	5.620	5.640	5.560	5.600	13.74M
21 Aug 25	5.610	5.640	5.590	5.620	17.9M
20 Aug 25	5.590	5.610	5.550	5.610	11.07M
19 Aug 25	5.580	5.600	5.550	5.600	13.3M
18 Aug 25	5.580	5.610	5.550	5.590	18.33M
15 Aug 25	5.550	5.600	5.520	5.580	13.63M
14 Aug 25	5.610	5.680	5.540	5.560	21.17M
13 Aug 25	5.650	5.660	5.580	5.610	22.06M
12 Aug 25	5.700	5.740	5.610	5.650	36.52M
11 Aug 25	5.520	5.870	5.500	5.700	43.48M

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:

5.600