SHE, 000949 End of Day and Historical Stock Data []

12 Aug 2025

LAST: 4.000	CHANGE: 0.04	OPEN: 4.030	HIGH: 4.040	ASK: 0.000	VOLUME: 25.82M
LAST: 4.000	CHG(%): 0.99	PREV: 4.040	LOW: 3.990	BID: 0.000

Period:

Date	Open	High	Low	Close	Volume
12 Aug 25	4.030	4.040	3.990	4.000	25.82M
11 Aug 25	4.040	4.050	4.000	4.040	27.05M
08 Aug 25	4.020	4.050	4.000	4.030	30.43M
07 Aug 25	4.090	4.100	4.010	4.030	54.69M
06 Aug 25	3.920	4.120	3.910	4.120	108.22M
05 Aug 25	3.890	3.910	3.880	3.910	16.35M
04 Aug 25	3.880	3.900	3.850	3.900	14.91M
01 Aug 25	3.890	3.950	3.890	3.910	15.17M
31 Jul 25	3.970	3.980	3.890	3.900	33.41M
30 Jul 25	3.960	4.030	3.940	3.990	31.57M

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:

4.000