SHE:300085 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 5, 2025	49.80	50.48	47.48	49.90	49.90	0.81%	53,248,812
Sep 4, 2025	52.00	52.86	49.00	49.50	49.50	-5.03%	72,761,830
Sep 3, 2025	58.41	58.88	50.80	52.12	52.12	-11.66%	93,101,062
Sep 2, 2025	56.98	61.44	55.80	59.00	59.00	2.52%	108,224,334
Sep 1, 2025	56.35	58.01	54.40	57.55	57.55	0.09%	78,199,643
Aug 29, 2025	57.00	61.80	56.00	57.50	57.50	0.35%	116,635,950
Aug 28, 2025	52.00	57.72	50.69	57.30	57.30	9.71%	115,606,740
Aug 27, 2025	53.60	55.07	51.83	52.23	52.23	-3.76%	81,941,090
Aug 26, 2025	53.16	55.30	52.72	54.27	54.27	-1.43%	86,250,475
Aug 25, 2025	49.62	58.10	48.78	55.06	55.06	13.13%	143,785,299
Aug 22, 2025	46.06	48.95	46.04	48.67	48.67	3.73%	89,912,019
Aug 21, 2025	46.01	49.12	45.20	46.92	46.92	3.64%	89,322,963
Aug 20, 2025	45.57	46.00	44.32	45.27	45.27	-1.39%	44,363,231
Aug 19, 2025	47.03	47.88	45.80	45.91	45.91	-4.15%	75,744,776
Aug 18, 2025	45.67	51.68	44.88	47.90	47.90	4.88%	119,394,059
Aug 15, 2025	42.21	47.75	42.21	45.67	45.67	7.16%	116,882,549
Aug 14, 2025	43.87	44.46	42.52	42.62	42.62	-2.85%	47,803,816
Aug 13, 2025	44.19	44.90	43.15	43.87	43.87	-0.52%	65,472,911
Aug 12, 2025	41.91	44.37	41.91	44.10	44.10	4.33%	63,124,407
Aug 11, 2025	40.71	42.80	40.71	42.27	42.27	3.10%	42,208,631
Aug 8, 2025	41.80	41.88	41.00	41.00	41.00	-2.54%	21,422,675
Aug 7, 2025	41.70	42.60	41.32	42.07	42.07	0.74%	30,584,853
Aug 6, 2025	41.15	41.90	41.15	41.76	41.76	0.53%	20,066,279
Aug 5, 2025	41.70	42.04	41.12	41.54	41.54	0.48%	20,459,962
Aug 4, 2025	41.01	41.47	40.99	41.34	41.34	-1.10%	18,926,940
Aug 1, 2025	41.19	42.20	40.85	41.80	41.80	1.51%	25,553,942
Jul 31, 2025	41.51	42.22	41.00	41.18	41.18	-1.65%	28,874,454
Jul 30, 2025	42.51	42.78	41.60	41.87	41.87	-2.47%	28,619,646
Jul 29, 2025	43.08	43.09	41.65	42.93	42.93	-0.37%	37,487,039
Jul 28, 2025	43.41	44.25	43.01	43.09	43.09	-0.51%	33,680,530
Jul 25, 2025	44.69	44.80	43.20	43.31	43.31	-3.41%	46,183,794
Jul 24, 2025	43.51	45.29	43.30	44.84	44.84	1.84%	55,124,258
Jul 23, 2025	44.14	45.90	43.77	44.03	44.03	-0.52%	73,346,730
Jul 22, 2025	42.29	45.93	41.75	44.26	44.26	4.04%	76,359,743
Jul 21, 2025	41.90	42.80	41.61	42.54	42.54	1.19%	27,928,516
Jul 18, 2025	42.22	42.65	41.81	42.04	42.04	-0.87%	22,839,876
Jul 17, 2025	42.08	42.70	41.91	42.41	42.41	1.24%	30,285,961
Jul 16, 2025	41.83	42.30	41.39	41.89	41.89	0.14%	26,564,520
Jul 15, 2025	42.08	42.70	41.52	41.83	41.83	-1.48%	32,951,839
Jul 14, 2025	43.83	43.99	42.08	42.46	42.46	-3.91%	47,470,967
Jul 11, 2025	42.75	46.08	42.31	44.19	44.19	2.91%	91,310,700
Jul 10, 2025	42.42	43.80	42.03	42.94	42.94	0.68%	46,257,022
Jul 9, 2025	43.32	43.92	42.46	42.65	42.65	-2.00%	42,049,159
Jul 8, 2025	42.92	44.20	42.86	43.52	43.52	1.02%	45,136,580
Jul 7, 2025	42.94	44.24	42.79	43.08	43.08	-1.67%	46,049,457
Jul 4, 2025	44.78	46.60	43.60	43.81	43.81	-2.30%	84,536,420
Jul 3, 2025	43.50	45.14	43.24	44.84	44.84	3.92%	74,230,180
Jul 2, 2025	43.53	43.94	42.51	43.15	43.15	-1.84%	37,275,336
Jul 1, 2025	44.89	45.18	43.28	43.96	43.96	-0.23%	53,857,450
Jun 30, 2025	44.70	45.01	43.80	44.06	44.06	-1.65%	59,424,731