SHE, 000782 End of Day and Historical Stock Data []

05 Sep 2025

LAST: 5.970	CHANGE: 0.16	OPEN: 5.850	HIGH: 5.990	ASK: 0.000	VOLUME: 16.95M
LAST: 5.970	CHG(%): 2.75	PREV: 5.810	LOW: 5.750	BID: 0.000

Period:

Date	Open	High	Low	Close	Volume
05 Sep 25	5.850	5.990	5.750	5.970	16.95M
04 Sep 25	5.740	5.920	5.710	5.810	21.35M
03 Sep 25	5.800	5.970	5.740	5.760	25.29M
02 Sep 25	5.920	5.930	5.700	5.780	24.81M
01 Sep 25	5.960	5.980	5.770	5.920	19.62M
29 Aug 25	5.930	6.030	5.880	5.940	23.82M
28 Aug 25	5.760	5.890	5.640	5.850	24.71M
27 Aug 25	6.050	6.050	5.720	5.740	30.74M
26 Aug 25	5.770	6.140	5.770	5.970	36.98M
25 Aug 25	5.740	5.990	5.660	5.770	38.78M

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:

5.970