SHE, 000862 End of Day and Historical Stock Data []

14 Aug 2025

LAST: 5.530	CHANGE: 0.10	OPEN: 5.630	HIGH: 5.650	ASK: 0.000	VOLUME: 13.31M
LAST: 5.530	CHG(%): 1.78	PREV: 5.630	LOW: 5.520	BID: 0.000

Period:

Date	Open	High	Low	Close	Volume
14 Aug 25	5.630	5.650	5.520	5.530	13.31M
13 Aug 25	5.680	5.690	5.610	5.630	14.12M
12 Aug 25	5.710	5.710	5.660	5.680	9.49M
11 Aug 25	5.680	5.710	5.620	5.700	13.26M
08 Aug 25	5.620	5.730	5.600	5.680	19.27M
07 Aug 25	5.600	5.630	5.560	5.590	7.84M
06 Aug 25	5.610	5.640	5.580	5.610	8.41M
05 Aug 25	5.600	5.630	5.550	5.620	8.63M
04 Aug 25	5.610	5.660	5.550	5.600	7.58M
01 Aug 25	5.540	5.670	5.520	5.610	14.87M

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:

5.530