SHE, 000533 End of Day and Historical Stock Data []

19 Aug 2025

LAST: 8.010	CHANGE: 0.22	OPEN: 7.900	HIGH: 8.130	ASK: 0.000	VOLUME: 89.99M
LAST: 8.010	CHG(%): 2.82	PREV: 7.790	LOW: 7.780	BID: 0.000

Period:

Date	Open	High	Low	Close	Volume
19 Aug 25	7.900	8.130	7.780	8.010	89.99M
18 Aug 25	7.710	7.830	7.660	7.790	55.69M
15 Aug 25	7.470	7.700	7.430	7.640	45.27M
14 Aug 25	7.600	7.630	7.370	7.430	45.37M
13 Aug 25	7.650	7.710	7.600	7.640	45.63M
12 Aug 25	7.910	7.980	7.640	7.670	69.64M
11 Aug 25	7.770	7.950	7.580	7.900	80.84M
08 Aug 25	7.530	7.890	7.500	7.750	107.16M
07 Aug 25	7.500	7.620	7.460	7.560	72.32M
06 Aug 25	7.500	7.690	7.410	7.570	89.44M

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:

8.010