SHE, 000509 End of Day and Historical Stock Data []

29 Aug 2025

LAST: 3.340	CHANGE: 0.11	OPEN: 3.450	HIGH: 3.480	ASK: 0.000	VOLUME: 16.32M
LAST: 3.340	CHG(%): 3.19	PREV: 3.450	LOW: 3.330	BID: 0.000

Period:

Date	Open	High	Low	Close	Volume
29 Aug 25	3.450	3.480	3.330	3.340	16.32M
28 Aug 25	3.450	3.520	3.310	3.450	17.34M
27 Aug 25	3.570	3.590	3.440	3.450	14.67M
26 Aug 25	3.520	3.600	3.490	3.560	17.33M
25 Aug 25	3.610	3.620	3.500	3.520	15.73M
22 Aug 25	3.560	3.600	3.500	3.590	14.21M
21 Aug 25	3.560	3.610	3.530	3.560	12.99M
20 Aug 25	3.430	3.550	3.420	3.550	16.38M
19 Aug 25	3.440	3.460	3.390	3.460	14.33M
18 Aug 25	3.390	3.540	3.370	3.430	25.21M

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:

3.340