SHE, 300049 End of Day and Historical Stock Data []

14 Aug 2025

LAST: 48.55	CHANGE: 0.29	OPEN: 49.02	HIGH: 51.07	ASK: 0.00	VOLUME: 8.7M
LAST: 48.55	CHG(%): 0.59	PREV: 48.84	LOW: 48.29	BID: 0.00

Period:

Date	Open	High	Low	Close	Volume
14 Aug 25	49.02	51.07	48.29	48.55	8.7M
13 Aug 25	49.11	49.49	47.98	48.84	7.26M
12 Aug 25	49.16	50.28	48.51	49.21	6.71M
11 Aug 25	48.31	50.39	47.80	48.90	9.15M
08 Aug 25	48.78	49.39	47.80	48.16	7.74M
07 Aug 25	46.03	49.44	45.91	48.98	13.62M
06 Aug 25	44.05	46.20	43.57	45.75	9.91M
05 Aug 25	44.00	44.18	43.05	43.78	5.16M
04 Aug 25	43.45	44.15	42.91	43.83	6.57M
01 Aug 25	45.19	46.47	43.43	43.71	10.62M

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:

48.55