SHE, 300949 End of Day and Historical Stock Data []

22 Aug 2025

LAST: 44.79	CHANGE: 0.24	OPEN: 44.20	HIGH: 45.20	ASK: 0.00	VOLUME: 3.34M
LAST: 44.79	CHG(%): 0.54	PREV: 44.55	LOW: 43.52	BID: 0.00

Period:

Date	Open	High	Low	Close	Volume
22 Aug 25	44.20	45.20	43.52	44.79	3.34M
21 Aug 25	43.52	47.60	43.52	44.55	4.17M
20 Aug 25	42.07	42.69	41.91	42.50	1.38M
19 Aug 25	41.97	42.65	41.61	42.40	1.4M
18 Aug 25	41.48	42.15	41.21	41.83	1.3M
15 Aug 25	41.52	41.61	40.69	41.34	992K
14 Aug 25	41.52	42.04	40.91	41.00	1.05M
13 Aug 25	41.52	42.40	41.51	41.73	950.8K
12 Aug 25	42.07	42.38	41.81	42.05	866.1K
11 Aug 25	41.52	42.20	41.31	42.07	1.32M

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:

44.79