SHE, 300032 End of Day and Historical Stock Data []

22 Aug 2025

LAST: 5.810	CHANGE: 0.02	OPEN: 5.830	HIGH: 5.970	ASK: 0.000	VOLUME: 45.07M
LAST: 5.810	CHG(%): 0.34	PREV: 5.830	LOW: 5.730	BID: 0.000

Period:

Date	Open	High	Low	Close	Volume
22 Aug 25	5.830	5.970	5.730	5.810	45.07M
21 Aug 25	5.930	5.940	5.780	5.830	53.72M
20 Aug 25	5.790	6.010	5.750	5.940	72.78M
19 Aug 25	5.700	5.980	5.640	5.860	88.46M
18 Aug 25	5.450	5.600	5.420	5.590	43.28M
15 Aug 25	5.330	5.420	5.310	5.410	28.77M
14 Aug 25	5.510	5.540	5.290	5.320	39.15M
13 Aug 25	5.570	5.580	5.470	5.530	30.88M
12 Aug 25	5.510	5.580	5.450	5.530	34.46M
11 Aug 25	5.380	5.510	5.370	5.500	25.85M

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:

5.810