SHE:300255 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 5, 2025	47.58	47.90	45.51	47.59	47.59	0.02%	22,454,743
Sep 4, 2025	49.40	50.54	46.10	47.58	47.58	-3.12%	31,449,049
Sep 3, 2025	48.98	53.35	48.75	49.11	49.11	0.88%	37,294,501
Sep 2, 2025	50.99	51.63	48.15	48.68	48.68	-4.27%	31,489,424
Sep 1, 2025	50.62	51.50	50.05	50.85	50.85	0.85%	24,970,072
Aug 29, 2025	50.89	52.16	50.10	50.42	50.42	-0.57%	28,552,986
Aug 28, 2025	50.08	51.27	48.65	50.71	50.71	-0.33%	32,228,949
Aug 27, 2025	54.00	54.80	50.80	50.88	50.88	-4.75%	41,697,938
Aug 26, 2025	52.95	53.90	52.60	53.42	53.42	0.32%	34,045,455
Aug 25, 2025	47.30	54.27	47.05	53.25	53.25	12.84%	68,392,145
Aug 22, 2025	48.00	48.72	46.77	47.19	47.19	-1.30%	26,193,958
Aug 21, 2025	47.75	48.60	47.40	47.81	47.81	-0.56%	21,377,889
Aug 20, 2025	48.39	49.70	47.75	48.08	48.08	-2.38%	32,977,569
Aug 19, 2025	50.81	51.50	49.20	49.25	49.25	-3.07%	40,287,470
Aug 18, 2025	49.21	51.26	49.01	50.81	50.81	3.27%	45,259,100
Aug 15, 2025	48.27	49.80	47.79	49.20	49.20	2.12%	36,643,937
Aug 14, 2025	48.01	50.33	47.81	48.18	48.18	-0.27%	49,531,133
Aug 13, 2025	45.25	50.77	44.68	48.31	48.31	7.86%	56,252,142
Aug 12, 2025	45.50	45.66	43.68	44.79	44.79	0.74%	36,194,548
Aug 11, 2025	40.90	46.50	40.70	44.46	44.46	8.52%	55,733,703
Aug 8, 2025	40.98	42.49	40.50	40.97	40.97	0.02%	24,675,101
Aug 7, 2025	41.65	42.19	40.91	40.96	40.96	-2.59%	23,588,512
Aug 6, 2025	42.69	43.00	41.91	42.05	42.05	-2.10%	24,446,030
Aug 5, 2025	43.58	44.60	42.80	42.95	42.95	-1.11%	29,230,895
Aug 4, 2025	41.51	43.80	40.66	43.43	43.43	3.28%	40,939,505
Aug 1, 2025	42.38	43.40	41.81	42.05	42.05	-0.59%	30,693,757
Jul 31, 2025	41.24	44.28	41.03	42.30	42.30	3.17%	61,697,320
Jul 30, 2025	42.00	42.09	40.50	41.00	41.00	-2.40%	26,427,049
Jul 29, 2025	41.65	42.17	40.83	42.01	42.01	-0.73%	31,487,261
Jul 28, 2025	41.70	42.57	41.50	42.32	42.32	-0.28%	21,268,089
Jul 25, 2025	42.99	43.48	42.38	42.44	42.44	-1.23%	23,412,396
Jul 24, 2025	42.48	44.20	42.48	42.97	42.97	1.06%	28,693,598
Jul 23, 2025	43.19	43.45	42.03	42.52	42.52	-3.63%	31,490,756
Jul 22, 2025	43.81	45.63	43.43	44.12	44.12	0.55%	35,090,629
Jul 21, 2025	43.77	44.40	43.03	43.88	43.88	-0.34%	28,309,030
Jul 18, 2025	43.54	44.83	43.30	44.03	44.03	0.55%	32,491,196
Jul 17, 2025	42.81	44.05	42.40	43.79	43.79	2.29%	43,768,279
Jul 16, 2025	40.50	43.89	38.19	42.81	42.81	-1.81%	70,607,291
Jul 15, 2025	50.20	52.18	43.28	43.60	43.60	-12.47%	89,714,456
Jul 14, 2025	49.42	50.42	48.54	49.81	49.81	2.74%	53,478,664
Jul 11, 2025	45.30	49.94	45.10	48.48	48.48	16.48%	77,755,196
Jul 10, 2025	40.48	43.00	40.25	41.62	41.62	2.89%	44,149,795
Jul 9, 2025	41.16	41.16	40.15	40.45	40.45	-0.17%	42,562,774
Jul 8, 2025	46.60	47.04	40.36	40.52	40.52	-12.80%	81,698,649
Jul 7, 2025	46.37	48.18	45.88	46.47	46.47	-0.51%	33,658,230
Jul 4, 2025	46.55	47.65	45.65	46.71	46.71	1.57%	37,777,971
Jul 3, 2025	45.02	46.23	45.02	45.99	45.99	0.41%	26,462,350
Jul 2, 2025	46.87	47.50	45.50	45.80	45.80	-2.24%	28,877,780
Jul 1, 2025	47.18	47.70	45.40	46.85	46.85	0.51%	38,930,212
Jun 30, 2025	46.40	47.84	46.11	46.61	46.61	0.60%	28,233,775