SHE, 000599 End of Day and Historical Stock Data []

14 Aug 2025

LAST: 4.970	CHANGE: 0.19	OPEN: 5.170	HIGH: 5.200	ASK: 0.000	VOLUME: 26.89M
LAST: 4.970	CHG(%): 3.68	PREV: 5.160	LOW: 4.970	BID: 0.000

Period:

Date	Open	High	Low	Close	Volume
14 Aug 25	5.170	5.200	4.970	4.970	26.89M
13 Aug 25	5.160	5.180	5.120	5.160	14.2M
12 Aug 25	5.130	5.170	5.110	5.150	14.32M
11 Aug 25	5.090	5.170	5.090	5.130	15.48M
08 Aug 25	5.080	5.100	5.000	5.100	12.32M
07 Aug 25	5.070	5.190	5.060	5.090	14.96M
06 Aug 25	5.090	5.110	5.030	5.060	10.07M
05 Aug 25	5.000	5.090	4.990	5.080	11.48M
04 Aug 25	4.930	5.000	4.910	5.000	7.27M
01 Aug 25	4.930	4.990	4.930	4.950	9.54M

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:

4.970