SHE:300124 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 24, 2025	77.00	78.70	76.00	78.38	78.38	-1.10%	49,653,436
Oct 23, 2025	78.70	79.55	77.40	79.25	79.25	-	26,004,315
Oct 22, 2025	79.00	81.66	78.30	79.25	79.25	-0.21%	37,707,671
Oct 21, 2025	78.65	79.96	77.94	79.42	79.42	1.12%	25,509,065
Oct 20, 2025	78.42	79.72	77.86	78.54	78.54	1.22%	30,414,554
Oct 17, 2025	80.79	80.88	77.47	77.59	77.59	-3.95%	37,478,979
Oct 16, 2025	80.60	82.31	79.96	80.78	80.78	0.09%	33,131,970
Oct 15, 2025	79.05	81.19	78.18	80.71	80.71	1.97%	39,855,902
Oct 14, 2025	82.50	83.47	78.90	79.15	79.15	-2.90%	50,776,557
Oct 13, 2025	80.35	82.57	79.80	81.51	81.51	-3.34%	65,899,859
Oct 10, 2025	89.60	89.86	83.75	84.33	84.33	-5.15%	74,628,293
Oct 9, 2025	84.80	91.00	84.09	88.91	88.91	6.07%	90,693,310
Sep 30, 2025	83.05	84.41	82.50	83.82	83.82	0.50%	41,084,195
Sep 29, 2025	82.01	83.50	80.57	83.40	83.40	2.28%	50,374,490
Sep 26, 2025	85.66	85.85	81.45	81.54	81.54	-5.09%	62,572,712
Sep 25, 2025	87.00	89.65	85.10	85.91	85.91	-0.49%	67,917,245
Sep 24, 2025	82.62	87.40	82.10	86.33	86.33	4.52%	72,829,841
Sep 23, 2025	81.80	83.94	80.75	82.60	82.60	0.99%	60,281,848
Sep 22, 2025	81.70	82.38	81.01	81.79	81.79	0.11%	43,998,354
Sep 19, 2025	82.70	84.00	81.60	81.70	81.70	-1.09%	55,967,571
Sep 18, 2025	83.66	87.48	81.31	82.60	82.60	-1.73%	95,880,620
Sep 17, 2025	83.50	84.44	82.48	84.05	84.05	0.67%	60,227,280
Sep 16, 2025	79.96	85.55	79.51	83.49	83.49	4.17%	80,654,268
Sep 15, 2025	79.60	82.17	79.35	80.15	80.15	0.59%	52,253,490
Sep 12, 2025	81.34	82.21	79.49	79.68	79.68	-1.26%	59,233,366
Sep 11, 2025	79.00	81.12	77.89	80.70	80.70	1.48%	58,486,988
Sep 10, 2025	78.88	80.43	77.22	79.52	79.52	0.81%	61,924,678
Sep 9, 2025	80.51	80.90	78.46	78.88	78.88	-3.82%	78,544,953
Sep 8, 2025	73.51	85.45	73.50	82.01	82.01	11.81%	120,254,644
Sep 5, 2025	71.43	73.40	70.81	73.35	73.35	2.70%	37,516,966
Sep 4, 2025	72.91	73.73	69.89	71.42	71.42	-2.26%	58,671,291
Sep 3, 2025	75.05	75.40	72.47	73.07	73.07	-2.44%	51,693,115
Sep 2, 2025	75.88	76.09	73.03	74.90	74.90	-1.32%	62,594,698
Sep 1, 2025	75.03	77.68	74.53	75.90	75.90	1.16%	53,830,251
Aug 29, 2025	75.00	76.28	72.64	75.03	75.03	1.69%	64,787,942
Aug 28, 2025	72.08	73.80	71.51	73.78	73.78	2.26%	66,480,347
Aug 27, 2025	71.50	76.36	71.50	72.15	72.15	1.33%	80,615,149
Aug 26, 2025	72.00	72.76	71.00	71.20	71.20	-0.90%	48,547,003
Aug 25, 2025	71.00	72.08	70.06	71.85	71.85	3.08%	59,726,875
Aug 22, 2025	68.00	69.70	67.80	69.70	69.70	2.05%	45,829,409
Aug 21, 2025	69.20	69.99	68.06	68.30	68.30	-0.84%	39,829,870
Aug 20, 2025	67.84	68.90	67.07	68.88	68.88	1.15%	39,060,466
Aug 19, 2025	67.70	69.44	66.76	68.10	68.10	0.44%	50,499,690
Aug 18, 2025	67.59	68.48	66.81	67.80	67.80	0.68%	49,021,479
Aug 15, 2025	66.19	67.60	66.19	67.34	67.34	1.20%	38,698,533
Aug 14, 2025	66.23	67.26	65.67	66.54	66.54	0.79%	48,358,725
Aug 13, 2025	65.26	66.23	65.02	66.02	66.02	0.95%	29,392,499
Aug 12, 2025	65.53	65.67	64.88	65.40	65.40	-0.15%	16,696,311
Aug 11, 2025	64.52	66.08	64.52	65.50	65.50	1.53%	22,363,693
Aug 8, 2025	65.73	66.18	64.48	64.51	64.51	-1.51%	20,944,691