SHE:300124 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	63.48	64.44	62.88	63.41	63.41	0.03%	21,255,075
Jul 31, 2025	64.10	65.15	63.28	63.39	63.39	-1.20%	29,519,256
Jul 30, 2025	64.99	65.48	63.91	64.16	64.16	-1.40%	22,625,575
Jul 29, 2025	65.20	65.35	64.37	65.07	65.07	-0.50%	23,299,484
Jul 28, 2025	65.90	66.49	65.20	65.40	65.40	-0.02%	20,655,307
Jul 25, 2025	65.81	65.95	64.90	65.41	65.41	-1.04%	23,577,803
Jul 24, 2025	65.02	66.35	64.87	66.10	66.10	2.07%	33,734,395
Jul 23, 2025	64.71	65.50	64.56	64.76	64.76	0.06%	24,042,396
Jul 22, 2025	65.17	65.17	64.37	64.72	64.72	-0.77%	23,047,285
Jul 21, 2025	65.59	66.35	64.58	65.22	65.22	0.05%	33,126,861
Jul 18, 2025	65.48	66.20	64.98	65.19	65.19	0.09%	22,215,850
Jul 17, 2025	64.55	65.22	64.06	65.13	65.13	0.95%	22,723,013
Jul 16, 2025	64.27	65.30	64.00	64.52	64.52	0.58%	21,821,002
Jul 15, 2025	64.45	64.80	63.70	64.15	64.15	-0.36%	18,453,083
Jul 14, 2025	64.30	64.99	63.73	64.38	64.38	0.59%	20,587,453
Jul 11, 2025	62.80	64.71	62.56	64.00	64.00	2.30%	29,014,855
Jul 10, 2025	62.49	62.95	62.19	62.56	62.56	-0.13%	12,257,946
Jul 9, 2025	63.35	64.16	62.55	62.64	62.64	-0.62%	19,192,505
Jul 8, 2025	62.37	63.37	62.28	63.03	63.03	1.14%	20,469,122
Jul 7, 2025	63.83	64.09	62.22	62.32	62.32	-2.79%	22,883,275
Jul 4, 2025	64.60	64.85	63.80	64.11	64.11	-0.99%	16,202,219
Jul 3, 2025	64.40	65.15	64.12	64.75	64.75	0.51%	17,789,884
Jul 2, 2025	64.30	65.19	64.21	64.42	64.42	0.31%	22,094,925
Jul 1, 2025	64.50	64.57	63.81	64.22	64.22	-0.54%	13,904,137
Jun 30, 2025	64.00	64.91	63.80	64.57	64.57	1.18%	20,388,888
Jun 27, 2025	65.56	65.56	63.80	63.82	63.82	-0.70%	25,036,392
Jun 26, 2025	65.00	65.31	64.27	64.27	64.27	-1.05%	20,915,730
Jun 25, 2025	64.00	65.00	63.66	64.95	64.95	1.39%	22,315,580
Jun 24, 2025	62.23	64.10	62.23	64.06	64.06	3.41%	26,028,562
Jun 23, 2025	61.50	62.16	61.44	61.95	61.95	0.16%	10,821,003
Jun 20, 2025	61.86	62.45	61.56	61.85	61.85	-0.16%	10,841,082
Jun 19, 2025	62.28	63.09	61.93	61.95	61.95	-0.80%	14,416,913
Jun 18, 2025	62.05	62.64	61.98	62.45	62.45	0.42%	9,723,983
Jun 17, 2025	62.78	63.11	62.05	62.19	62.19	-0.88%	13,737,293
Jun 16, 2025	63.78	63.78	62.51	62.74	62.74	-1.65%	20,201,804
Jun 13, 2025	63.85	65.28	63.60	63.79	63.79	0.14%	37,958,612
Jun 12, 2025	63.50	64.20	63.03	63.70	63.70	0.02%	14,807,259
Jun 11, 2025	63.00	63.97	62.99	63.69	63.69	0.84%	14,278,244
Jun 10, 2025	64.17	64.18	62.65	63.16	63.16	-1.39%	18,244,166
Jun 9, 2025	64.12	64.62	63.71	64.05	64.05	-0.09%	17,971,075
Jun 6, 2025	64.95	64.98	63.75	64.11	64.11	-1.64%	13,819,875
Jun 5, 2025	65.03	65.37	64.39	65.18	64.77	0.48%	20,884,615
Jun 4, 2025	64.84	65.27	64.58	64.87	64.46	0.05%	10,738,189
Jun 3, 2025	65.69	66.18	64.80	64.84	64.43	-1.43%	14,918,592
May 30, 2025	66.70	67.26	65.77	65.78	65.37	-1.94%	11,894,990
May 29, 2025	66.05	67.71	65.71	67.08	66.66	1.93%	17,717,340
May 28, 2025	65.77	66.38	65.34	65.81	65.40	0.06%	9,699,829
May 27, 2025	66.50	66.91	65.51	65.77	65.36	-1.32%	10,985,587
May 26, 2025	66.50	67.22	66.21	66.65	66.23	0.23%	9,433,191
May 23, 2025	66.94	67.87	66.50	66.50	66.08	-1.09%	12,845,626