SHE:300285 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 5, 2025	21.00	22.75	20.95	22.55	22.55	5.37%	48,796,249
Sep 4, 2025	22.59	23.04	20.92	21.40	21.40	-5.27%	46,936,999
Sep 3, 2025	22.39	23.28	22.07	22.59	22.59	1.62%	38,048,650
Sep 2, 2025	22.63	23.00	21.89	22.23	22.23	-2.71%	34,048,918
Sep 1, 2025	22.89	23.37	22.66	22.85	22.85	-0.22%	41,525,784
Aug 29, 2025	22.16	23.64	21.70	22.90	22.90	4.28%	65,733,194
Aug 28, 2025	21.20	22.25	21.13	21.96	21.91	3.58%	47,797,321
Aug 27, 2025	21.78	22.27	21.18	21.20	21.15	-2.48%	39,639,514
Aug 26, 2025	22.14	22.32	21.70	21.74	21.69	-2.38%	37,100,056
Aug 25, 2025	20.65	22.37	20.46	22.27	22.22	8.26%	69,281,625
Aug 22, 2025	20.31	20.70	20.25	20.57	20.52	0.88%	28,262,756
Aug 21, 2025	21.10	21.48	20.28	20.39	20.34	-2.81%	43,636,488
Aug 20, 2025	21.00	21.23	20.63	20.98	20.93	-0.43%	33,279,991
Aug 19, 2025	21.26	21.63	20.61	21.07	21.02	-2.32%	56,443,231
Aug 18, 2025	21.09	22.10	20.50	21.57	21.52	5.53%	56,079,205
Aug 15, 2025	20.30	20.78	20.18	20.44	20.39	0.74%	40,611,665
Aug 14, 2025	19.99	21.31	19.80	20.29	20.24	1.50%	57,774,807
Aug 13, 2025	19.34	20.29	19.33	19.99	19.94	3.41%	48,909,153
Aug 12, 2025	19.42	19.76	19.24	19.33	19.29	-0.87%	22,676,405
Aug 11, 2025	19.35	19.68	19.16	19.50	19.46	1.62%	29,081,872
Aug 8, 2025	18.81	19.46	18.59	19.19	19.15	1.43%	30,421,230
Aug 7, 2025	18.76	19.02	18.42	18.92	18.88	0.96%	25,462,223
Aug 6, 2025	18.55	18.97	18.40	18.74	18.70	0.70%	20,036,302
Aug 5, 2025	18.48	18.77	18.35	18.61	18.57	0.98%	18,424,630
Aug 4, 2025	18.20	18.44	18.07	18.43	18.39	0.22%	14,367,411
Aug 1, 2025	18.44	18.79	18.27	18.39	18.35	-0.05%	16,075,365
Jul 31, 2025	18.80	19.03	18.30	18.40	18.36	-2.80%	25,288,537
Jul 30, 2025	19.00	19.30	18.58	18.93	18.89	-0.53%	24,899,565
Jul 29, 2025	18.80	19.28	18.56	19.03	18.99	0.69%	32,955,106
Jul 28, 2025	18.25	19.26	18.10	18.90	18.86	3.56%	43,978,809
Jul 25, 2025	18.50	18.51	18.20	18.25	18.21	-1.40%	15,738,300
Jul 24, 2025	18.25	18.58	18.20	18.51	18.47	1.48%	19,782,323
Jul 23, 2025	18.78	18.85	18.23	18.24	18.20	-2.93%	23,334,171
Jul 22, 2025	18.30	18.87	18.18	18.79	18.75	3.24%	35,821,837
Jul 21, 2025	18.20	18.35	18.04	18.20	18.16	0.05%	16,790,867
Jul 18, 2025	18.08	18.43	18.07	18.19	18.15	1.17%	24,077,900
Jul 17, 2025	17.90	18.03	17.83	17.98	17.94	0.45%	15,979,668
Jul 16, 2025	17.96	18.04	17.75	17.90	17.86	-0.17%	15,867,600
Jul 15, 2025	18.02	18.30	17.81	17.93	17.89	-0.50%	18,210,100
Jul 14, 2025	18.23	18.26	17.90	18.02	17.98	-1.26%	17,413,747
Jul 11, 2025	18.50	18.56	18.19	18.25	18.21	-1.35%	26,414,739
Jul 10, 2025	17.95	18.65	17.88	18.50	18.46	2.78%	29,687,944
Jul 9, 2025	18.12	18.27	17.88	18.00	17.96	-1.10%	23,365,140
Jul 8, 2025	17.02	18.68	17.00	18.20	18.16	7.06%	60,554,307
Jul 7, 2025	16.97	17.08	16.90	17.00	16.96	0.18%	7,237,700
Jul 4, 2025	17.15	17.18	16.93	16.97	16.93	-1.05%	12,053,955
Jul 3, 2025	17.08	17.21	17.01	17.15	17.11	0.35%	9,510,925
Jul 2, 2025	17.22	17.23	16.96	17.09	17.05	-0.75%	12,472,100
Jul 1, 2025	17.28	17.35	17.05	17.22	17.18	-0.75%	11,938,165
Jun 30, 2025	17.32	17.50	17.22	17.35	17.31	0.35%	14,908,093