SHE, 000822 End of Day and Historical Stock Data []

29 Aug 2025

LAST: 5.840	CHANGE: 0.02	OPEN: 5.870	HIGH: 5.910	ASK: 0.000	VOLUME: 13.03M
LAST: 5.840	CHG(%): 0.34	PREV: 5.860	LOW: 5.830	BID: 0.000

Period:

Date	Open	High	Low	Close	Volume
29 Aug 25	5.870	5.910	5.830	5.840	13.03M
28 Aug 25	5.820	5.880	5.710	5.860	19.76M
27 Aug 25	6.020	6.040	5.840	5.840	35.56M
26 Aug 25	5.960	6.090	5.930	6.030	27.74M
25 Aug 25	6.000	6.030	5.950	5.980	19.33M
22 Aug 25	6.010	6.010	5.920	5.970	23.16M
21 Aug 25	6.000	6.070	5.980	6.030	20.9M
20 Aug 25	5.940	6.000	5.910	6.000	19.23M
19 Aug 25	5.970	5.990	5.920	5.950	17.27M
18 Aug 25	5.970	6.010	5.950	5.980	23.54M

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:

5.840