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

18 Aug 2025

LAST: 5.590	CHANGE: 0.18	OPEN: 5.450	HIGH: 5.600	ASK: 0.000	VOLUME: 43.28M
LAST: 5.590	CHG(%): 3.33	PREV: 5.410	LOW: 5.420	BID: 0.000

Period:

Date	Open	High	Low	Close	Volume
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
08 Aug 25	5.490	5.490	5.340	5.380	25.89M
07 Aug 25	5.460	5.580	5.420	5.490	34.82M
06 Aug 25	5.410	5.470	5.360	5.460	25.31M
05 Aug 25	5.340	5.420	5.330	5.410	24.52M

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:

5.590