SHE:300233 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 8, 2025	18.10	18.26	17.65	17.78	17.78	-3.00%	23,953,292
Aug 7, 2025	18.12	19.19	18.06	18.33	18.33	1.44%	27,905,181
Aug 6, 2025	18.40	18.50	18.01	18.07	18.07	-1.79%	21,798,481
Aug 5, 2025	18.33	18.88	18.27	18.40	18.40	-0.38%	19,460,456
Aug 4, 2025	18.52	18.53	17.87	18.47	18.47	-1.49%	25,553,354
Aug 1, 2025	18.55	18.93	18.24	18.75	18.75	1.02%	30,078,815
Jul 31, 2025	18.32	18.85	18.09	18.56	18.56	1.42%	30,227,601
Jul 30, 2025	18.32	18.89	18.01	18.30	18.30	-1.19%	30,262,430
Jul 29, 2025	18.92	18.97	18.36	18.52	18.52	0.87%	32,193,200
Jul 28, 2025	17.81	18.61	17.81	18.36	18.36	3.09%	26,687,147
Jul 25, 2025	18.06	18.31	17.80	17.81	17.81	-1.11%	20,625,624
Jul 24, 2025	17.69	18.40	17.68	18.01	18.01	1.87%	26,295,350
Jul 23, 2025	17.77	18.17	17.66	17.68	17.68	-2.32%	25,474,200
Jul 22, 2025	18.39	18.79	18.02	18.10	18.10	-1.58%	35,030,302
Jul 21, 2025	18.32	18.49	17.89	18.39	18.39	-3.21%	48,635,175
Jul 18, 2025	17.37	19.70	17.23	19.00	19.00	9.38%	70,536,786
Jul 17, 2025	17.18	17.37	17.02	17.37	17.37	0.35%	22,570,728
Jul 16, 2025	16.60	17.36	16.55	17.31	17.31	4.28%	35,233,185
Jul 15, 2025	16.90	16.95	16.39	16.60	16.60	-2.01%	15,827,900
Jul 14, 2025	16.88	17.03	16.71	16.94	16.94	0.36%	12,858,919
Jul 11, 2025	16.89	17.14	16.71	16.88	16.88	-0.06%	19,619,500
Jul 10, 2025	16.60	17.20	16.45	16.89	16.89	1.81%	25,170,658
Jul 9, 2025	16.55	16.80	16.38	16.59	16.59	-0.36%	12,727,152
Jul 8, 2025	16.56	17.00	16.51	16.65	16.65	0.54%	13,842,100
Jul 7, 2025	16.71	16.90	16.50	16.56	16.56	-1.08%	11,078,972
Jul 4, 2025	16.95	17.07	16.70	16.74	16.74	-1.30%	15,476,600
Jul 3, 2025	16.86	17.09	16.75	16.96	16.96	0.53%	14,730,800
Jul 2, 2025	17.16	17.37	16.73	16.87	16.87	-2.37%	21,483,974
Jul 1, 2025	17.04	17.33	16.82	17.28	17.28	1.53%	33,383,000
Jun 30, 2025	16.94	17.25	16.80	17.02	17.02	-	34,408,584
Jun 27, 2025	15.62	18.40	15.50	17.02	17.02	10.52%	64,841,319
Jun 26, 2025	15.66	15.73	15.40	15.40	15.40	-1.97%	11,295,400
Jun 25, 2025	15.80	15.86	15.53	15.71	15.71	-1.07%	14,350,250
Jun 24, 2025	15.62	15.89	15.60	15.88	15.88	1.34%	12,580,200
Jun 23, 2025	15.14	15.95	15.04	15.67	15.67	2.62%	18,966,200
Jun 20, 2025	15.17	15.34	15.04	15.27	15.27	0.66%	10,353,500
Jun 19, 2025	15.66	15.81	15.15	15.17	15.17	-3.25%	12,736,300
Jun 18, 2025	15.75	15.87	15.44	15.68	15.68	-1.20%	14,644,200
Jun 17, 2025	16.20	16.46	15.83	15.87	15.87	-1.00%	17,805,199
Jun 16, 2025	15.90	16.35	15.82	16.03	16.03	0.12%	11,742,000
Jun 13, 2025	16.70	16.84	15.90	16.01	16.01	-4.99%	22,801,602
Jun 12, 2025	16.88	17.17	16.71	16.85	16.85	-0.41%	20,496,800
Jun 11, 2025	16.45	17.38	16.42	16.92	16.92	2.30%	35,879,400
Jun 10, 2025	16.78	16.95	16.30	16.54	16.54	-1.72%	21,807,000
Jun 9, 2025	16.65	17.15	16.51	16.83	16.83	1.14%	24,740,440
Jun 6, 2025	16.66	16.84	16.52	16.64	16.64	-1.01%	17,119,960
Jun 5, 2025	17.16	17.17	16.51	16.81	16.81	-2.04%	27,492,818
Jun 4, 2025	16.41	17.47	16.20	17.16	17.16	3.56%	38,853,978
Jun 3, 2025	15.30	16.79	15.21	16.57	16.57	7.04%	38,096,695
May 30, 2025	15.87	16.14	15.46	15.48	15.48	-2.40%	19,097,000