SHE:300224 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 22, 2025	17.92	18.63	17.87	18.08	18.08	0.78%	59,036,397
Aug 21, 2025	18.18	18.83	17.80	17.94	17.94	-3.34%	60,240,993
Aug 20, 2025	18.15	19.66	18.00	18.56	18.56	-0.54%	79,999,149
Aug 19, 2025	18.90	19.45	18.53	18.66	18.66	-2.71%	81,143,952
Aug 18, 2025	18.35	19.50	17.90	19.18	19.18	4.41%	116,182,094
Aug 15, 2025	17.51	18.57	17.43	18.37	18.37	4.55%	96,784,737
Aug 14, 2025	17.84	18.05	17.37	17.57	17.57	-2.28%	68,281,191
Aug 13, 2025	17.67	18.24	17.55	17.98	17.98	1.75%	91,699,194
Aug 12, 2025	18.03	18.15	17.57	17.67	17.67	-1.94%	56,139,865
Aug 11, 2025	18.27	18.39	17.90	18.02	18.02	-1.58%	72,627,738
Aug 8, 2025	18.96	19.05	18.10	18.31	18.31	-3.68%	131,464,846
Aug 7, 2025	15.86	19.01	15.40	19.01	19.01	20.01%	162,551,838
Aug 6, 2025	15.44	15.90	15.32	15.84	15.84	2.13%	38,654,026
Aug 5, 2025	15.80	15.89	15.44	15.51	15.51	-0.64%	32,883,738
Aug 4, 2025	15.48	15.62	15.41	15.61	15.61	0.58%	25,503,152
Aug 1, 2025	15.86	15.87	15.43	15.52	15.52	-2.14%	28,352,276
Jul 31, 2025	16.00	16.28	15.71	15.86	15.86	-1.73%	32,869,251
Jul 30, 2025	16.71	16.83	15.87	16.14	16.14	-3.35%	48,357,691
Jul 29, 2025	16.79	17.05	16.53	16.70	16.70	-1.30%	40,122,579
Jul 28, 2025	16.89	17.20	16.62	16.92	16.92	-0.99%	60,862,997
Jul 25, 2025	16.15	17.48	16.02	17.09	17.09	5.89%	113,660,252
Jul 24, 2025	14.85	16.31	14.85	16.14	16.14	7.60%	102,151,022
Jul 23, 2025	15.05	15.29	14.73	15.00	15.00	-0.66%	35,521,900
Jul 22, 2025	15.16	15.44	15.02	15.10	15.10	-1.37%	43,521,969
Jul 21, 2025	15.11	15.49	15.00	15.31	15.31	0.92%	46,767,155
Jul 18, 2025	14.84	15.67	14.76	15.17	15.17	2.22%	64,448,218
Jul 17, 2025	14.69	14.96	14.54	14.84	14.84	0.34%	30,802,680
Jul 16, 2025	15.06	15.13	14.75	14.79	14.79	-1.14%	34,620,300
Jul 15, 2025	15.02	15.48	14.84	14.96	14.96	-0.99%	51,214,185
Jul 14, 2025	15.59	15.88	15.07	15.11	15.11	-2.07%	78,392,559
Jul 11, 2025	14.85	15.98	14.68	15.43	15.43	6.49%	128,588,495
Jul 10, 2025	14.22	14.49	13.92	14.49	14.49	4.32%	73,639,554
Jul 9, 2025	14.08	14.18	13.82	13.89	13.89	-2.32%	29,231,600
Jul 8, 2025	13.67	14.33	13.67	14.22	14.22	3.42%	50,436,938
Jul 7, 2025	13.46	13.83	13.42	13.75	13.75	1.70%	20,413,435
Jul 4, 2025	13.80	13.83	13.49	13.52	13.52	-2.45%	24,847,000
Jul 3, 2025	13.74	13.91	13.63	13.86	13.86	0.29%	23,748,000
Jul 2, 2025	13.87	14.16	13.73	13.82	13.82	-1.07%	32,727,200
Jul 1, 2025	14.10	14.10	13.68	13.97	13.97	-1.27%	35,951,900
Jun 30, 2025	13.76	14.30	13.58	14.15	14.15	3.82%	58,216,429
Jun 27, 2025	13.61	13.87	13.57	13.63	13.63	1.11%	33,621,391
Jun 26, 2025	13.67	13.74	13.43	13.48	13.48	-1.96%	26,426,846
Jun 25, 2025	13.64	13.79	13.57	13.75	13.75	0.44%	28,459,787
Jun 24, 2025	13.51	13.75	13.46	13.69	13.69	1.11%	25,965,100
Jun 23, 2025	13.27	13.61	13.27	13.54	13.54	0.89%	26,085,200
Jun 20, 2025	13.68	13.76	13.39	13.42	13.42	-1.11%	23,305,532
Jun 19, 2025	13.95	14.02	13.50	13.57	13.57	-3.90%	33,516,140
Jun 18, 2025	14.43	14.54	13.95	14.12	14.12	-3.49%	53,398,386
Jun 17, 2025	14.61	15.15	14.48	14.63	14.63	-0.48%	58,218,939
Jun 16, 2025	14.58	14.98	14.22	14.70	14.70	0.07%	61,850,561