SHE:300277 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2025	15.50	15.63	14.77	14.90	14.90	-3.81%	20,600,328
Sep 29, 2025	15.90	16.27	15.47	15.49	15.49	-0.26%	19,192,900
Sep 26, 2025	15.18	15.97	15.02	15.53	15.53	2.17%	19,115,487
Sep 25, 2025	15.56	15.86	15.17	15.20	15.20	-3.86%	19,653,506
Sep 24, 2025	15.71	16.34	15.71	15.81	15.81	-0.82%	20,147,126
Sep 23, 2025	16.20	16.39	15.72	15.94	15.94	-3.22%	23,870,208
Sep 22, 2025	15.65	16.47	15.26	16.47	16.47	3.65%	36,080,149
Sep 19, 2025	16.56	16.90	15.77	15.89	15.89	-3.99%	40,585,006
Sep 18, 2025	15.76	16.96	15.55	16.55	16.55	4.81%	58,547,679
Sep 17, 2025	15.56	16.35	15.28	15.79	15.79	0.38%	39,897,941
Sep 16, 2025	14.44	15.95	14.30	15.73	15.73	8.41%	45,316,694
Sep 15, 2025	14.97	15.10	14.42	14.51	14.51	-4.60%	33,887,028
Sep 12, 2025	15.50	17.00	15.11	15.21	15.21	-2.50%	54,832,729
Sep 11, 2025	14.98	15.96	14.56	15.60	15.60	2.50%	36,517,356
Sep 10, 2025	15.45	15.46	14.97	15.22	15.22	-3.85%	35,180,308
Sep 9, 2025	14.80	15.94	14.33	15.83	15.83	6.89%	62,968,309
Sep 8, 2025	14.79	15.16	14.55	14.81	14.81	-1.20%	36,917,559
Sep 5, 2025	14.90	15.27	14.21	14.99	14.99	3.17%	50,051,196
Sep 4, 2025	15.31	15.31	14.28	14.53	14.53	-6.02%	74,881,771
Sep 3, 2025	13.71	15.46	13.67	15.46	15.46	20.03%	86,257,681
Sep 2, 2025	13.19	13.19	12.78	12.88	12.88	-2.50%	9,885,166
Sep 1, 2025	12.94	13.38	12.94	13.21	13.21	1.69%	10,887,476
Aug 29, 2025	13.19	13.21	12.94	12.99	12.99	-1.44%	8,639,696
Aug 28, 2025	13.16	13.30	12.71	13.18	13.18	0.38%	14,050,383
Aug 27, 2025	13.59	13.75	13.11	13.13	13.13	-3.46%	13,704,738
Aug 26, 2025	13.29	13.79	13.20	13.60	13.60	2.33%	17,355,484
Aug 25, 2025	13.15	13.58	13.05	13.29	13.29	0.99%	15,282,487
Aug 22, 2025	13.08	13.16	12.98	13.16	13.16	0.46%	8,711,486
Aug 21, 2025	13.25	13.31	13.05	13.10	13.10	-1.28%	7,376,512
Aug 20, 2025	13.21	13.27	13.04	13.27	13.27	0.23%	7,774,875
Aug 19, 2025	13.12	13.38	13.03	13.24	13.24	0.91%	13,695,693
Aug 18, 2025	12.72	13.28	12.70	13.12	13.12	3.63%	15,691,637
Aug 15, 2025	12.61	12.71	12.55	12.66	12.66	0.40%	5,772,498
Aug 14, 2025	12.89	12.93	12.61	12.61	12.61	-1.48%	6,899,404
Aug 13, 2025	12.86	12.87	12.74	12.80	12.80	-0.16%	4,906,469
Aug 12, 2025	12.92	12.97	12.75	12.82	12.82	-1.16%	5,148,581
Aug 11, 2025	12.63	13.02	12.58	12.97	12.97	2.61%	7,250,582
Aug 8, 2025	12.78	12.78	12.60	12.64	12.64	-1.10%	5,150,019
Aug 7, 2025	12.90	12.92	12.75	12.78	12.78	-0.93%	5,400,884
Aug 6, 2025	12.77	12.92	12.72	12.90	12.90	0.55%	4,573,262
Aug 5, 2025	12.85	12.97	12.71	12.83	12.83	-0.31%	5,107,152
Aug 4, 2025	12.58	12.89	12.57	12.87	12.87	1.26%	4,967,636
Aug 1, 2025	12.69	12.74	12.53	12.71	12.71	0.47%	6,527,974
Jul 31, 2025	12.80	12.99	12.62	12.65	12.65	-1.63%	7,232,789
Jul 30, 2025	13.24	13.24	12.72	12.86	12.86	-2.87%	11,468,767
Jul 29, 2025	13.37	13.44	13.18	13.24	13.24	-1.19%	6,841,114
Jul 28, 2025	13.24	13.49	13.06	13.40	13.40	0.68%	10,868,167
Jul 25, 2025	13.70	13.72	13.24	13.31	13.31	0.38%	15,246,509
Jul 24, 2025	13.15	13.39	13.01	13.26	13.26	1.14%	12,692,325
Jul 23, 2025	14.02	14.08	13.10	13.11	13.11	-4.93%	22,720,060