SHE, 000796 End of Day and Historical Stock Data []

15 Aug 2025

LAST: 4.800	CHANGE: 0.05	OPEN: 4.720	HIGH: 4.800	ASK: 0.000	VOLUME: 62.25M
LAST: 4.800	CHG(%): 1.05	PREV: 4.750	LOW: 4.690	BID: 0.000

Period:

Date	Open	High	Low	Close	Volume
15 Aug 25	4.720	4.800	4.690	4.800	62.25M
14 Aug 25	4.800	4.910	4.750	4.750	113.86M
13 Aug 25	5.070	5.110	4.950	4.990	78.61M
12 Aug 25	4.990	5.090	4.950	5.010	76.65M
11 Aug 25	4.980	5.050	4.920	4.990	70.44M
08 Aug 25	4.960	5.060	4.920	5.030	77.16M
07 Aug 25	5.130	5.160	4.960	5.010	133.82M
06 Aug 25	5.380	5.480	5.160	5.170	173.16M
05 Aug 25	5.260	5.520	5.250	5.440	170.69M
04 Aug 25	5.230	5.430	5.100	5.320	147.56M

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:

4.800