SHE:300316 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 5, 2025	29.55	35.50	29.55	35.00	35.00	18.24%	88,586,132
Sep 4, 2025	29.94	31.15	29.20	29.60	29.60	-1.14%	32,470,280
Sep 3, 2025	30.34	30.86	29.68	29.94	29.94	-1.32%	23,942,028
Sep 2, 2025	30.50	31.48	30.15	30.34	30.34	-0.39%	38,006,425
Sep 1, 2025	30.24	30.65	29.93	30.46	30.46	0.96%	19,006,450
Aug 29, 2025	30.57	30.65	30.04	30.17	30.17	-1.66%	19,713,213
Aug 28, 2025	29.20	30.89	29.20	30.68	30.68	4.64%	34,337,410
Aug 27, 2025	29.82	30.50	29.30	29.32	29.32	-1.61%	26,918,742
Aug 26, 2025	29.79	30.35	29.58	29.80	29.80	-0.50%	19,291,743
Aug 25, 2025	30.17	30.56	29.56	29.95	29.95	-1.71%	37,022,837
Aug 22, 2025	29.92	30.56	29.91	30.47	30.47	1.26%	19,298,858
Aug 21, 2025	30.23	30.49	29.90	30.09	30.09	-0.86%	16,831,162
Aug 20, 2025	29.71	30.36	29.51	30.35	30.35	2.15%	21,007,155
Aug 19, 2025	29.79	30.20	29.51	29.71	29.71	0.10%	18,773,092
Aug 18, 2025	29.63	29.97	29.22	29.68	29.68	1.64%	22,379,822
Aug 15, 2025	28.32	29.29	28.32	29.20	29.20	3.03%	20,287,208
Aug 14, 2025	28.89	29.05	28.27	28.34	28.34	-1.87%	15,262,919
Aug 13, 2025	28.70	29.20	28.52	28.88	28.88	0.45%	14,591,153
Aug 12, 2025	28.66	28.81	28.37	28.75	28.75	-	11,542,783
Aug 11, 2025	28.10	28.87	28.01	28.75	28.75	2.31%	15,552,775
Aug 8, 2025	28.17	28.53	28.07	28.10	28.10	-0.53%	11,073,314
Aug 7, 2025	28.57	28.57	28.07	28.25	28.25	-1.12%	10,198,710
Aug 6, 2025	28.16	28.58	27.99	28.57	28.57	1.42%	11,102,505
Aug 5, 2025	28.12	28.24	27.98	28.17	28.17	0.50%	7,277,902
Aug 4, 2025	28.30	28.30	27.77	28.03	28.03	-1.55%	12,487,590
Aug 1, 2025	28.08	29.30	28.08	28.47	28.47	2.12%	20,539,049
Jul 31, 2025	28.65	28.83	27.80	27.88	27.88	-2.92%	14,441,425
Jul 30, 2025	29.17	29.22	28.50	28.72	28.72	-1.68%	11,144,169
Jul 29, 2025	28.47	29.70	28.27	29.21	29.21	2.67%	19,288,350
Jul 28, 2025	28.60	28.73	28.40	28.45	28.45	-0.87%	8,590,709
Jul 25, 2025	28.84	28.90	28.52	28.70	28.70	-0.52%	8,396,400
Jul 24, 2025	28.05	28.91	28.05	28.85	28.85	2.45%	14,070,914
Jul 23, 2025	28.58	28.86	28.10	28.16	28.16	-1.16%	12,404,364
Jul 22, 2025	28.15	28.49	27.99	28.49	28.49	1.35%	13,027,634
Jul 21, 2025	27.77	28.17	27.63	28.11	28.11	1.48%	10,386,067
Jul 18, 2025	27.55	28.05	27.49	27.70	27.70	0.36%	9,072,850
Jul 17, 2025	27.65	27.75	27.35	27.60	27.60	0.44%	8,543,652
Jul 16, 2025	27.41	27.63	27.28	27.48	27.48	0.26%	7,299,500
Jul 15, 2025	27.80	27.94	27.22	27.41	27.41	-1.54%	10,375,722
Jul 14, 2025	28.03	28.10	27.80	27.84	27.84	-0.93%	7,121,900
Jul 11, 2025	28.30	28.31	28.00	28.10	28.10	-0.46%	9,754,023
Jul 10, 2025	27.85	28.40	27.82	28.23	28.23	1.40%	15,376,924
Jul 9, 2025	28.06	28.38	27.77	27.84	27.84	-0.82%	10,592,261
Jul 8, 2025	26.76	28.20	26.73	28.07	28.07	4.90%	24,123,570
Jul 7, 2025	26.88	27.01	26.71	26.76	26.76	-0.71%	5,026,930
Jul 4, 2025	27.39	27.47	26.90	26.95	26.95	-0.92%	8,189,127
Jul 3, 2025	27.28	27.44	27.05	27.20	27.20	-0.91%	8,884,724
Jul 2, 2025	27.12	27.50	26.91	27.45	27.45	1.22%	14,417,619
Jul 1, 2025	27.08	27.19	26.88	27.12	27.12	-0.11%	6,353,201
Jun 30, 2025	27.09	27.42	27.00	27.15	27.15	0.74%	9,238,043