SHE, 159907 End of Day and Historical Stock Data []

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

SHE, 159907: GF SME Board 300 Exchange Trade Fund

29 Aug 2025

LAST: 0.9950	CHANGE: 0.01	OPEN: 0.9960	HIGH: 1.0030	ASK: 0.0000	VOLUME: 8.45M
LAST: 0.9950	CHG(%): 0.50	PREV: 1.0000	LOW: 0.9900	BID: 0.0000

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
29 Aug 25	0.9960	1.0030	0.9900	0.9950	8.45M
28 Aug 25	0.9880	1.0000	0.9670	1.0000	11.07M
27 Aug 25	1.0090	1.0180	0.9880	0.9880	11.15M
26 Aug 25	1.0180	1.0180	1.0000	1.0070	7.75M
25 Aug 25	1.0000	1.0110	0.9960	1.0080	11.65M
22 Aug 25	0.9830	0.9940	0.9790	0.9940	9.44M
21 Aug 25	0.9910	0.9920	0.9760	0.9830	16.54M
20 Aug 25	0.9760	0.9890	0.9680	0.9890	11.84M
19 Aug 25	0.9770	0.9850	0.9690	0.9810	12.23M
18 Aug 25	0.9620	0.9810	0.9610	0.9750	10.48M

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 01, 0001

Add to Watchlist

DOWNLOAD DATA

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:

TECHNICAL INDICATORS

MA5:	1.00
MA10:	0.99
MA20:	0.96
MA50:	0.91
MA100:	0.85
MA200:	0.82
STO9:	37.84
STO14:	72.29
RSI14:	69.28
WPR14:	-17.81
MTM14:	0.06
ROC14:	0.06
ATR:	0.02
Week High:	1.02
Week Low:	0.97
Month High:	1.02
Month Low:	0.90
Year High:	1.02
Year Low:	0.54
Volatility:	6.77