SHE:300073 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 5, 2025	48.97	53.85	48.49	53.83	53.83	11.54%	80,066,813
Sep 4, 2025	49.50	51.33	47.31	48.26	48.26	-1.41%	62,807,303
Sep 3, 2025	48.76	50.83	48.24	48.95	48.95	0.93%	46,425,874
Sep 2, 2025	48.80	50.36	47.95	48.50	48.50	-1.04%	44,298,074
Sep 1, 2025	48.99	49.72	47.94	49.01	49.01	1.72%	48,976,771
Aug 29, 2025	45.40	49.80	45.28	48.18	48.18	6.48%	61,113,207
Aug 28, 2025	44.88	45.50	43.88	45.25	45.25	0.94%	28,144,679
Aug 27, 2025	45.00	46.60	44.83	44.83	44.83	1.70%	47,076,925
Aug 26, 2025	44.11	44.64	43.75	44.08	44.08	-0.43%	18,225,142
Aug 25, 2025	44.00	44.75	43.71	44.27	44.27	1.54%	24,761,350
Aug 22, 2025	43.00	43.65	42.84	43.60	43.60	1.40%	18,702,743
Aug 21, 2025	43.70	43.79	42.76	43.00	43.00	-1.56%	15,247,989
Aug 20, 2025	43.18	43.77	42.86	43.68	43.68	0.46%	14,226,824
Aug 19, 2025	43.21	43.82	42.83	43.48	43.48	0.65%	18,591,807
Aug 18, 2025	42.80	43.60	42.61	43.20	43.20	1.29%	20,047,935
Aug 15, 2025	41.44	42.66	41.44	42.65	42.65	2.52%	16,194,753
Aug 14, 2025	42.41	42.56	41.45	41.60	41.60	-1.68%	13,148,684
Aug 13, 2025	42.24	42.75	41.91	42.31	42.31	0.17%	13,197,350
Aug 12, 2025	42.55	42.55	41.82	42.24	42.24	-1.10%	12,619,126
Aug 11, 2025	42.10	42.76	41.83	42.71	42.71	3.11%	17,589,753
Aug 8, 2025	41.83	42.04	41.30	41.42	41.42	-0.89%	8,562,300
Aug 7, 2025	42.28	42.28	41.56	41.79	41.79	-1.02%	9,688,369
Aug 6, 2025	41.77	42.45	41.50	42.22	42.22	0.98%	11,077,611
Aug 5, 2025	41.59	42.29	41.48	41.81	41.81	0.53%	9,438,423
Aug 4, 2025	41.06	41.64	40.72	41.59	41.59	0.51%	8,808,457
Aug 1, 2025	41.22	41.65	41.12	41.38	41.38	0.32%	8,376,526
Jul 31, 2025	42.15	42.46	41.03	41.25	41.25	-2.20%	15,704,921
Jul 30, 2025	43.50	43.50	41.88	42.18	42.18	-2.90%	15,880,093
Jul 29, 2025	43.25	43.78	42.97	43.44	43.44	-0.21%	13,372,882
Jul 28, 2025	43.38	43.95	43.13	43.53	43.53	0.42%	13,521,573
Jul 25, 2025	43.95	44.09	43.27	43.35	43.35	-1.12%	14,278,744
Jul 24, 2025	42.59	43.99	42.55	43.84	43.84	2.81%	23,180,944
Jul 23, 2025	43.21	43.34	42.52	42.64	42.64	-1.48%	14,499,917
Jul 22, 2025	42.71	43.72	42.48	43.28	43.28	1.33%	22,149,896
Jul 21, 2025	42.62	42.82	42.30	42.71	42.71	0.35%	11,107,138
Jul 18, 2025	42.54	43.28	42.50	42.56	42.56	0.05%	16,118,000
Jul 17, 2025	41.88	42.68	41.77	42.54	42.54	1.17%	13,605,547
Jul 16, 2025	41.85	42.69	41.75	42.05	42.05	0.77%	9,565,731
Jul 15, 2025	42.34	42.62	41.37	41.73	41.73	-1.60%	13,840,896
Jul 14, 2025	42.54	43.17	42.27	42.41	42.41	-0.31%	11,604,831
Jul 11, 2025	42.24	42.97	41.77	42.54	42.54	0.59%	16,148,392
Jul 10, 2025	41.90	42.45	41.71	42.29	42.29	0.74%	9,601,596
Jul 9, 2025	42.70	42.93	41.88	41.98	41.98	-1.39%	14,403,000
Jul 8, 2025	42.08	42.79	42.02	42.57	42.57	1.09%	13,405,210
Jul 7, 2025	42.18	42.49	41.95	42.11	42.11	-0.38%	8,242,090
Jul 4, 2025	43.00	43.00	42.03	42.27	42.27	-1.81%	14,064,804
Jul 3, 2025	43.00	43.44	42.30	43.05	43.05	0.28%	17,121,202
Jul 2, 2025	43.18	43.26	42.50	42.93	42.93	-0.85%	12,831,668
Jul 1, 2025	43.83	43.87	42.44	43.30	43.30	-1.30%	19,138,874
Jun 30, 2025	43.85	44.20	43.10	43.87	43.87	0.25%	20,666,380