SHE, 000420 End of Day and Historical Stock Data []

08 Aug 2025

LAST: 4.170	CHANGE: 0.02	OPEN: 4.190	HIGH: 4.220	ASK: 0.000	VOLUME: 76.1M
LAST: 4.170	CHG(%): 0.48	PREV: 4.190	LOW: 4.140	BID: 0.000

Period:

Date	Open	High	Low	Close	Volume
08 Aug 25	4.190	4.220	4.140	4.170	76.1M
07 Aug 25	4.150	4.210	4.130	4.190	113.61M
06 Aug 25	4.060	4.190	4.050	4.160	116.5M
05 Aug 25	4.020	4.070	4.010	4.060	45.95M
04 Aug 25	4.000	4.020	3.970	4.020	48.34M
01 Aug 25	4.040	4.070	4.010	4.030	45.79M
31 Jul 25	4.120	4.120	4.020	4.040	81.4M
30 Jul 25	4.160	4.190	4.110	4.120	79.24M
29 Jul 25	4.140	4.230	4.070	4.170	105.44M
28 Jul 25	4.120	4.170	4.090	4.130	81.14M

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:

4.170