SHE:300181 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2025	18.24	18.51	18.05	18.51	18.51	0.93%	11,759,901
Sep 10, 2025	18.41	18.59	18.31	18.34	18.34	-0.76%	8,743,441
Sep 9, 2025	18.81	19.02	18.33	18.48	18.48	-2.01%	14,855,850
Sep 8, 2025	18.15	18.95	18.13	18.86	18.86	3.97%	22,211,664
Sep 5, 2025	17.99	18.15	17.80	18.14	18.14	1.17%	14,120,176
Sep 4, 2025	18.30	18.37	17.71	17.93	17.93	-1.81%	15,888,293
Sep 3, 2025	18.55	18.65	18.19	18.26	18.26	-1.40%	12,553,721
Sep 2, 2025	18.92	19.02	18.38	18.52	18.52	-2.01%	20,850,900
Sep 1, 2025	18.99	19.22	18.78	18.90	18.90	-0.84%	18,089,369
Aug 29, 2025	19.22	19.37	19.02	19.06	19.06	-0.47%	15,326,251
Aug 28, 2025	19.06	19.23	18.61	19.15	19.15	-	24,156,914
Aug 27, 2025	19.72	19.89	19.14	19.15	19.15	-3.14%	28,000,284
Aug 26, 2025	19.91	20.08	19.76	19.77	19.77	-0.85%	16,111,200
Aug 25, 2025	19.90	20.16	19.78	19.94	19.94	0.25%	23,024,750
Aug 22, 2025	19.79	19.91	19.63	19.89	19.89	0.66%	16,602,980
Aug 21, 2025	20.00	20.08	19.69	19.76	19.76	-0.90%	15,642,040
Aug 20, 2025	20.09	20.19	19.60	19.94	19.94	-1.68%	28,264,970
Aug 19, 2025	20.48	21.07	20.25	20.28	20.28	-1.22%	21,163,887
Aug 18, 2025	19.71	20.65	19.71	20.53	20.53	3.32%	27,897,593
Aug 15, 2025	19.85	19.98	19.71	19.87	19.87	-0.30%	19,247,640
Aug 14, 2025	20.15	20.29	19.87	19.93	19.93	-0.40%	18,124,560
Aug 13, 2025	20.05	20.12	19.87	20.01	20.01	-0.40%	15,620,254
Aug 12, 2025	20.39	20.57	19.96	20.09	20.09	-1.47%	22,740,523
Aug 11, 2025	18.92	20.76	18.92	20.39	20.39	7.83%	46,045,218
Aug 8, 2025	18.87	19.13	18.83	18.91	18.91	0.21%	12,225,775
Aug 7, 2025	19.17	19.20	18.75	18.87	18.87	-1.36%	14,941,711
Aug 6, 2025	19.54	19.57	19.02	19.13	19.13	-2.05%	20,225,944
Aug 5, 2025	19.20	19.98	19.18	19.53	19.53	1.14%	25,042,313
Aug 4, 2025	19.08	19.36	18.47	19.31	19.31	1.95%	28,146,420
Aug 1, 2025	18.69	19.58	18.57	18.94	18.94	1.12%	28,929,401
Jul 31, 2025	18.87	19.05	18.58	18.73	18.73	-1.00%	18,855,152
Jul 30, 2025	18.93	19.33	18.69	18.92	18.92	-0.21%	23,816,132
Jul 29, 2025	18.68	18.98	18.27	18.96	18.96	1.50%	25,023,445
Jul 28, 2025	18.72	18.84	18.61	18.68	18.68	-	11,225,483
Jul 25, 2025	18.84	19.08	18.62	18.68	18.68	-0.43%	19,273,841
Jul 24, 2025	18.45	18.76	18.40	18.76	18.76	1.85%	16,696,523
Jul 23, 2025	18.44	18.76	18.38	18.42	18.42	-0.43%	15,173,774
Jul 22, 2025	18.48	18.78	18.38	18.50	18.50	-	16,852,100
Jul 21, 2025	18.49	18.60	18.40	18.50	18.50	-	11,244,900
Jul 18, 2025	18.69	18.69	18.30	18.50	18.50	-0.91%	16,108,720
Jul 17, 2025	18.60	18.70	18.49	18.67	18.67	0.59%	12,867,202
Jul 16, 2025	18.56	18.71	18.46	18.56	18.56	0.27%	12,583,585
Jul 15, 2025	18.69	18.79	18.48	18.51	18.51	-0.91%	12,172,674
Jul 14, 2025	18.90	18.97	18.55	18.68	18.68	-0.90%	15,464,900
Jul 11, 2025	18.55	19.15	18.55	18.85	18.85	1.67%	21,205,437
Jul 10, 2025	19.06	19.09	18.14	18.54	18.54	-2.06%	33,957,008
Jul 9, 2025	18.67	19.06	18.52	18.93	18.93	1.01%	18,465,587
Jul 8, 2025	18.78	19.36	18.68	18.74	18.74	-0.32%	19,703,100
Jul 7, 2025	18.98	19.36	18.70	18.80	18.80	-0.95%	19,802,024
Jul 4, 2025	18.80	19.13	18.67	18.98	18.98	0.53%	25,071,963