SHE, 300189 End of Day and Historical Stock Data []

14 Aug 2025

LAST: 4.780	CHANGE: 0.13	OPEN: 4.890	HIGH: 4.910	ASK: 0.000	VOLUME: 102.67M
LAST: 4.780	CHG(%): 2.65	PREV: 4.910	LOW: 4.750	BID: 0.000

Period:

Date	Open	High	Low	Close	Volume
14 Aug 25	4.890	4.910	4.750	4.780	102.67M
13 Aug 25	4.900	4.930	4.850	4.910	91.66M
12 Aug 25	4.930	5.090	4.880	4.900	132.86M
11 Aug 25	4.930	4.980	4.860	4.980	123.1M
08 Aug 25	4.900	5.000	4.880	4.950	132.45M
07 Aug 25	4.800	5.050	4.770	4.970	209.86M
06 Aug 25	4.800	4.820	4.750	4.810	96.69M
05 Aug 25	4.780	4.880	4.750	4.840	134.33M
04 Aug 25	4.650	4.740	4.620	4.710	69.26M
01 Aug 25	4.700	4.760	4.670	4.720	88.64M

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:

4.780