SHE:300085 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2025	44.19	44.90	43.15	43.87	43.87	-0.52%	65,462,211
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
Jun 27, 2025	45.72	47.18	44.45	44.80	44.80	0.81%	92,749,510
Jun 26, 2025	46.81	47.05	44.37	44.44	44.44	-5.22%	121,984,308
Jun 25, 2025	40.45	48.53	40.04	46.89	46.89	15.92%	147,686,046
Jun 24, 2025	38.50	41.77	38.25	40.45	40.45	5.01%	78,803,952
Jun 23, 2025	36.89	38.99	36.68	38.52	38.52	3.55%	50,002,045
Jun 20, 2025	36.76	37.60	35.92	37.20	37.20	1.20%	47,667,994
Jun 19, 2025	37.75	38.15	36.51	36.76	36.76	-2.75%	45,392,958
Jun 18, 2025	38.57	38.88	37.75	37.80	37.80	-2.83%	54,121,941
Jun 17, 2025	41.36	41.69	38.33	38.90	38.90	-7.36%	91,458,643
Jun 16, 2025	41.16	42.77	40.05	41.99	41.99	1.60%	93,668,441
Jun 13, 2025	39.10	42.51	38.90	41.33	41.33	3.45%	103,995,561
Jun 12, 2025	37.93	41.10	37.02	39.95	39.95	6.93%	92,461,430
Jun 11, 2025	36.89	39.15	36.31	37.36	37.36	2.30%	69,761,184
Jun 10, 2025	36.83	37.42	36.20	36.52	36.52	-0.84%	45,255,222
Jun 9, 2025	36.16	37.88	35.88	36.83	36.83	2.88%	58,353,966
Jun 6, 2025	36.41	37.13	35.66	35.80	35.80	-2.61%	36,848,700
Jun 5, 2025	36.67	37.37	35.81	36.76	36.76	0.33%	55,929,045