SHE:300354 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 29, 2025	46.00	46.10	43.40	43.53	43.53	-5.20%	10,446,700
Aug 28, 2025	46.50	47.50	44.41	45.92	45.92	-2.48%	11,006,862
Aug 27, 2025	44.61	49.48	44.61	47.09	47.09	1.57%	17,996,232
Aug 26, 2025	44.44	47.67	43.88	46.36	46.36	4.70%	15,899,275
Aug 25, 2025	44.00	46.15	43.40	44.28	44.28	3.22%	12,248,685
Aug 22, 2025	42.70	43.00	42.30	42.90	42.90	0.61%	4,557,808
Aug 21, 2025	43.33	43.68	42.52	42.64	42.64	-1.59%	5,531,000
Aug 20, 2025	43.79	43.83	42.63	43.33	43.33	-0.39%	7,015,735
Aug 19, 2025	42.78	44.44	42.21	43.50	43.50	2.57%	10,419,545
Aug 18, 2025	42.76	43.00	41.77	42.41	42.41	0.62%	9,467,460
Aug 15, 2025	42.00	43.70	41.50	42.15	42.15	5.72%	13,448,170
Aug 14, 2025	41.00	41.24	39.79	39.87	39.87	-2.64%	3,358,800
Aug 13, 2025	41.05	41.29	40.75	40.95	40.95	-0.34%	2,619,400
Aug 12, 2025	41.48	41.48	40.69	41.09	41.09	-0.72%	3,409,900
Aug 11, 2025	40.99	41.90	40.88	41.39	41.39	1.07%	3,257,013
Aug 8, 2025	41.04	41.70	40.87	40.95	40.95	-0.85%	2,684,300
Aug 7, 2025	41.48	41.78	40.92	41.30	41.30	0.10%	4,194,500
Aug 6, 2025	40.35	41.48	40.15	41.26	41.26	2.26%	4,825,233
Aug 5, 2025	40.15	40.45	40.00	40.35	40.35	0.30%	2,652,300
Aug 4, 2025	38.93	40.24	38.81	40.23	40.23	2.68%	3,102,300
Aug 1, 2025	38.96	39.48	38.89	39.18	39.18	0.88%	2,053,847
Jul 31, 2025	39.62	40.14	38.84	38.84	38.84	-2.31%	3,301,600
Jul 30, 2025	40.29	40.40	39.40	39.76	39.76	-1.32%	3,181,500
Jul 29, 2025	40.50	40.55	39.89	40.29	40.29	-0.89%	3,231,033
Jul 28, 2025	40.31	41.13	40.30	40.65	40.65	0.84%	3,561,102
Jul 25, 2025	41.01	41.20	40.08	40.31	40.31	-3.03%	6,257,189
Jul 24, 2025	42.44	42.44	40.83	41.57	41.57	-2.12%	9,551,110
Jul 23, 2025	42.09	43.50	40.52	42.47	42.47	2.73%	11,153,924
Jul 22, 2025	40.18	41.94	40.05	41.34	41.34	3.20%	8,574,900
Jul 21, 2025	40.01	40.38	39.06	40.06	40.06	1.91%	4,307,120
Jul 18, 2025	39.27	39.61	38.50	39.31	39.31	0.67%	3,212,600
Jul 17, 2025	39.81	39.99	38.80	39.05	39.05	1.32%	4,969,300
Jul 16, 2025	37.26	39.08	37.14	38.54	38.54	2.91%	4,633,700
Jul 15, 2025	38.01	38.09	37.03	37.45	37.45	-1.53%	2,618,200
Jul 14, 2025	37.63	38.10	37.20	38.03	38.03	1.33%	2,762,320
Jul 11, 2025	37.17	37.86	36.78	37.53	37.53	0.94%	2,108,700
Jul 10, 2025	37.56	37.56	36.84	37.18	37.18	-1.20%	1,869,700
Jul 9, 2025	37.95	39.09	37.51	37.63	37.63	0.16%	2,416,000
Jul 8, 2025	36.87	37.94	36.76	37.57	37.57	1.90%	1,899,458
Jul 7, 2025	37.16	37.26	36.80	36.87	36.87	-1.10%	1,511,900
Jul 4, 2025	38.12	38.60	37.00	37.28	37.28	-2.94%	2,964,300
Jul 3, 2025	37.72	38.92	37.72	38.41	38.41	1.35%	2,639,616
Jul 2, 2025	38.58	38.80	37.55	37.90	37.90	-2.27%	2,466,155
Jul 1, 2025	38.88	38.96	38.33	38.78	38.78	-0.26%	1,596,200
Jun 30, 2025	38.30	39.28	38.25	38.88	38.88	1.57%	2,443,900
Jun 27, 2025	38.15	39.08	38.14	38.28	38.28	0.45%	2,953,100
Jun 26, 2025	38.55	39.24	38.02	38.11	38.11	-1.78%	2,831,100
Jun 25, 2025	38.50	38.90	37.62	38.80	38.80	-0.03%	4,438,001
Jun 24, 2025	36.90	39.01	36.89	38.81	38.81	5.20%	3,500,316
Jun 23, 2025	36.00	36.90	36.00	36.89	36.89	1.04%	1,578,016