SHE, 000599 End of Day and Historical Stock Data []

11 Aug 2025

LAST: 5.130	CHANGE: 0.03	OPEN: 5.090	HIGH: 5.170	ASK: 0.000	VOLUME: 15.48M
LAST: 5.130	CHG(%): 0.59	PREV: 5.100	LOW: 5.090	BID: 0.000

Period:

Date	Open	High	Low	Close	Volume
11 Aug 25	5.090	5.170	5.090	5.130	15.48M
08 Aug 25	5.080	5.100	5.000	5.100	12.32M
07 Aug 25	5.070	5.190	5.060	5.090	14.96M
06 Aug 25	5.090	5.110	5.030	5.060	10.07M
05 Aug 25	5.000	5.090	4.990	5.080	11.48M
04 Aug 25	4.930	5.000	4.910	5.000	7.27M
01 Aug 25	4.930	4.990	4.930	4.950	9.54M
31 Jul 25	5.050	5.080	4.920	4.940	15.43M
30 Jul 25	5.020	5.080	5.010	5.060	12M
29 Jul 25	5.090	5.100	5.000	5.030	13.82M

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:

5.130