SHE, 000796 End of Day and Historical Stock Data []

05 Sep 2025

LAST: 6.070	CHANGE: 0.28	OPEN: 6.200	HIGH: 6.200	ASK: 0.000	VOLUME: 243.64M
LAST: 6.070	CHG(%): 4.41	PREV: 6.350	LOW: 5.720	BID: 0.000

Period:

Date	Open	High	Low	Close	Volume
05 Sep 25	6.200	6.200	5.720	6.070	243.64M
04 Sep 25	5.990	6.500	5.960	6.350	278.03M
03 Sep 25	5.950	6.390	5.940	6.050	230.15M
02 Sep 25	5.980	6.130	5.850	5.900	211.31M
01 Sep 25	5.880	6.220	5.790	5.980	288.62M
29 Aug 25	5.340	5.920	5.300	5.920	173.08M
28 Aug 25	5.130	5.620	5.120	5.380	234.69M
27 Aug 25	5.210	5.480	5.110	5.110	143.61M
26 Aug 25	5.280	5.330	5.180	5.200	108.52M
25 Aug 25	5.290	5.320	5.200	5.260	74.16M

Have you tried our new API Service yet?

For more information, visit our API page.

You can get your ApiKey over HERE.

If you're ready to get going, then jump over to:
https://api.eoddata.com

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:

6.070