SHE, 300278 End of Day and Historical Stock Data []

14 Aug 2025

LAST: 5.670	CHANGE: 0.11	OPEN: 5.800	HIGH: 5.810	ASK: 0.000	VOLUME: 34.65M
LAST: 5.670	CHG(%): 1.90	PREV: 5.780	LOW: 5.620	BID: 0.000

Period:

Date	Open	High	Low	Close	Volume
14 Aug 25	5.800	5.810	5.620	5.670	34.65M
13 Aug 25	5.800	5.800	5.740	5.780	24.6M
12 Aug 25	5.770	5.940	5.680	5.810	38.07M
11 Aug 25	5.720	5.830	5.720	5.790	30.73M
08 Aug 25	5.740	5.820	5.720	5.720	31.99M
07 Aug 25	5.810	5.850	5.730	5.760	36.59M
06 Aug 25	5.690	5.850	5.690	5.810	60.55M
05 Aug 25	5.730	5.890	5.650	5.690	70.77M
04 Aug 25	5.350	5.750	5.320	5.660	74.76M
01 Aug 25	5.340	5.420	5.330	5.380	16.22M

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:

5.670