SHE, 300046 End of Day and Historical Stock Data []

22 Aug 2025

LAST: 46.93	CHANGE: 0.88	OPEN: 46.58	HIGH: 48.20	ASK: 0.00	VOLUME: 36.65M
LAST: 46.93	CHG(%): 1.91	PREV: 46.05	LOW: 46.50	BID: 0.00

Period:

Date	Open	High	Low	Close	Volume
22 Aug 25	46.58	48.20	46.50	46.93	36.65M
21 Aug 25	47.44	48.61	46.00	46.05	29.2M
20 Aug 25	46.40	48.45	45.60	47.74	36.49M
19 Aug 25	46.29	48.99	45.90	47.39	46.21M
18 Aug 25	45.92	47.38	45.51	46.82	39.74M
15 Aug 25	44.08	46.30	43.70	45.80	36.89M
14 Aug 25	45.80	48.00	44.20	44.21	45.56M
13 Aug 25	44.38	46.20	44.30	45.79	44.57M
12 Aug 25	43.15	45.95	42.58	44.98	47.22M
11 Aug 25	42.69	43.32	42.63	42.96	21.34M

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:

46.93