SHE, 300287 End of Day and Historical Stock Data []

14 Aug 2025

LAST: 5.570	CHANGE: 0.12	OPEN: 5.730	HIGH: 5.770	ASK: 0.000	VOLUME: 78.06M
LAST: 5.570	CHG(%): 2.11	PREV: 5.690	LOW: 5.540	BID: 0.000

Period:

Date	Open	High	Low	Close	Volume
14 Aug 25	5.730	5.770	5.540	5.570	78.06M
13 Aug 25	5.680	5.750	5.640	5.690	83.31M
12 Aug 25	5.570	5.780	5.510	5.720	113.38M
11 Aug 25	5.480	5.590	5.480	5.580	46.22M
08 Aug 25	5.660	5.670	5.490	5.500	66.74M
07 Aug 25	5.620	5.750	5.570	5.670	73.81M
06 Aug 25	5.540	5.640	5.520	5.630	56.47M
05 Aug 25	5.550	5.650	5.520	5.570	45.63M
04 Aug 25	5.450	5.540	5.420	5.530	38.72M
01 Aug 25	5.460	5.520	5.400	5.490	41.3M

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:

5.570