SHE:300346 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 22, 2025	34.28	36.26	34.28	35.88	35.88	4.61%	61,598,453
Aug 21, 2025	34.95	35.20	34.04	34.30	34.30	-1.86%	28,385,552
Aug 20, 2025	34.47	34.95	34.00	34.95	34.95	1.36%	34,705,456
Aug 19, 2025	35.10	35.13	34.35	34.48	34.48	-1.93%	39,987,707
Aug 18, 2025	35.70	35.98	35.00	35.16	35.16	0.40%	61,107,617
Aug 15, 2025	33.75	35.19	33.70	35.02	35.02	3.76%	52,531,128
Aug 14, 2025	34.59	35.00	33.69	33.75	33.75	-2.71%	49,798,827
Aug 13, 2025	32.81	35.68	32.81	34.69	34.69	5.83%	80,895,006
Aug 12, 2025	32.45	33.08	32.05	32.78	32.78	1.67%	38,964,966
Aug 11, 2025	31.94	32.44	31.88	32.24	32.24	0.69%	15,733,288
Aug 8, 2025	32.33	32.99	31.99	32.02	32.02	-1.17%	20,880,843
Aug 7, 2025	32.23	32.64	32.10	32.40	32.40	0.56%	24,514,289
Aug 6, 2025	31.70	32.29	31.60	32.22	32.22	1.38%	20,303,474
Aug 5, 2025	31.54	32.20	31.30	31.78	31.78	1.05%	19,729,440
Aug 4, 2025	31.02	31.50	30.92	31.45	31.45	0.83%	12,354,504
Aug 1, 2025	31.59	31.86	31.06	31.19	31.19	-1.20%	15,851,259
Jul 31, 2025	32.34	32.54	31.51	31.57	31.57	-2.38%	24,751,753
Jul 30, 2025	32.38	32.93	32.10	32.34	32.34	-0.58%	23,647,038
Jul 29, 2025	32.49	32.70	32.25	32.53	32.53	-0.15%	20,761,891
Jul 28, 2025	32.73	32.78	32.22	32.58	32.58	0.09%	24,463,518
Jul 25, 2025	31.98	32.66	31.75	32.55	32.55	1.91%	34,085,695
Jul 24, 2025	31.36	32.05	31.36	31.94	31.94	1.53%	22,138,121
Jul 23, 2025	31.60	31.85	31.41	31.46	31.46	-0.76%	16,238,259
Jul 22, 2025	31.68	31.85	31.48	31.70	31.70	0.19%	15,332,231
Jul 21, 2025	31.74	31.84	31.46	31.64	31.64	-0.94%	15,369,478
Jul 18, 2025	31.44	32.08	31.23	31.94	31.94	1.46%	21,456,950
Jul 17, 2025	30.98	31.57	30.80	31.48	31.48	1.48%	15,525,431
Jul 16, 2025	31.02	31.33	30.91	31.02	31.02	0.32%	10,437,502
Jul 15, 2025	31.03	31.26	30.72	30.92	30.92	-0.42%	10,968,965
Jul 14, 2025	31.20	31.25	30.96	31.05	31.05	-0.26%	7,888,822
Jul 11, 2025	30.83	31.25	30.63	31.13	31.13	0.97%	12,536,127
Jul 10, 2025	30.97	31.10	30.70	30.83	30.83	-0.45%	10,566,556
Jul 9, 2025	31.46	31.49	30.92	30.97	30.97	-1.56%	13,418,572
Jul 8, 2025	31.02	31.61	31.02	31.46	31.46	1.29%	14,974,929
Jul 7, 2025	31.10	31.50	30.95	31.06	31.06	-0.19%	9,788,485
Jul 4, 2025	31.49	31.66	30.91	31.12	31.12	-1.14%	16,322,520
Jul 3, 2025	31.80	31.85	31.31	31.48	31.48	-0.79%	13,830,678
Jul 2, 2025	31.90	32.30	31.58	31.73	31.73	-1.15%	18,834,058
Jul 1, 2025	31.55	32.41	31.50	32.10	32.10	1.45%	34,041,280
Jun 30, 2025	30.80	31.98	30.63	31.64	31.64	1.77%	32,060,230
Jun 27, 2025	31.18	31.48	31.05	31.09	31.09	0.10%	13,647,153
Jun 26, 2025	31.46	31.60	31.03	31.06	31.06	-1.02%	14,965,911
Jun 25, 2025	31.15	31.40	30.87	31.38	31.38	1.10%	18,514,493
Jun 24, 2025	30.76	31.13	30.68	31.04	31.04	0.94%	15,188,676
Jun 23, 2025	30.17	31.03	30.02	30.75	30.75	1.22%	15,913,509
Jun 20, 2025	30.00	30.78	30.00	30.38	30.38	1.44%	18,226,791
Jun 19, 2025	30.16	30.49	29.88	29.95	29.95	-0.96%	10,005,019
Jun 18, 2025	30.21	30.41	30.06	30.24	30.24	-0.30%	7,821,070
Jun 17, 2025	30.56	30.69	30.24	30.33	30.33	-0.79%	7,529,031
Jun 16, 2025	30.20	30.80	30.16	30.57	30.57	0.23%	11,722,032