SHE, 300809 End of Day and Historical Stock Data []

18 Aug 2025

LAST: 46.80	CHANGE: 0.00	OPEN: 48.26	HIGH: 48.26	ASK: 0.00	VOLUME: 11.15M
LAST: 46.80	CHG(%): 0.00	PREV: 46.80	LOW: 46.38	BID: 0.00

Period:

Date	Open	High	Low	Close	Volume
18 Aug 25	48.26	48.26	46.38	46.80	11.15M
15 Aug 25	44.81	47.08	44.65	46.80	13.81M
14 Aug 25	47.50	47.50	44.95	45.00	13.44M
13 Aug 25	46.20	48.48	45.51	47.52	20.95M
12 Aug 25	46.05	46.70	45.11	46.15	10.51M
11 Aug 25	45.55	46.32	44.97	45.81	10.69M
08 Aug 25	45.50	46.35	44.56	45.56	14.41M
07 Aug 25	47.00	47.01	45.10	45.99	14.12M
06 Aug 25	45.50	47.17	44.92	46.90	17.9M
05 Aug 25	45.29	46.77	44.71	45.49	18.02M

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:

46.80