SHE:300408 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 5, 2025	38.86	40.05	38.29	39.97	39.97	3.87%	25,025,962
Sep 4, 2025	40.39	41.24	37.94	38.48	38.48	-4.11%	29,913,460
Sep 3, 2025	41.31	41.59	39.81	40.13	40.13	-2.46%	23,691,169
Sep 2, 2025	43.41	43.77	40.70	41.14	41.14	-5.73%	36,315,542
Sep 1, 2025	43.62	44.00	42.73	43.64	43.64	-1.31%	38,644,769
Aug 29, 2025	45.42	45.65	43.61	44.22	44.22	0.02%	39,146,345
Aug 28, 2025	42.35	44.28	42.28	44.21	44.21	3.95%	33,366,612
Aug 27, 2025	42.82	44.25	42.40	42.53	42.53	-0.65%	35,632,951
Aug 26, 2025	42.65	43.55	42.45	42.81	42.81	-0.09%	20,806,302
Aug 25, 2025	44.16	44.50	42.24	42.85	42.85	-2.06%	39,466,607
Aug 22, 2025	42.00	43.85	41.92	43.75	43.75	3.55%	31,617,926
Aug 21, 2025	43.00	43.55	41.97	42.25	42.25	-1.08%	27,296,801
Aug 20, 2025	42.75	43.64	41.56	42.71	42.71	-2.49%	46,034,544
Aug 19, 2025	43.77	44.28	42.62	43.80	43.80	-0.21%	48,016,101
Aug 18, 2025	44.00	45.50	43.31	43.89	43.89	2.96%	80,876,334
Aug 15, 2025	42.05	43.70	41.79	42.63	42.63	1.50%	82,759,202
Aug 14, 2025	44.03	45.68	41.88	42.00	42.00	3.30%	120,909,647
Aug 13, 2025	36.69	41.50	36.50	40.66	40.66	15.51%	96,064,338
Aug 12, 2025	34.98	35.77	34.85	35.20	35.20	0.86%	12,461,614
Aug 11, 2025	34.31	35.23	34.27	34.90	34.90	1.72%	16,447,839
Aug 8, 2025	34.33	34.77	34.12	34.31	34.31	-0.03%	10,476,076
Aug 7, 2025	34.62	34.86	34.22	34.32	34.32	-0.72%	10,644,864
Aug 6, 2025	34.50	35.23	34.39	34.57	34.57	-	14,404,265
Aug 5, 2025	33.69	34.58	33.58	34.57	34.57	3.01%	20,847,396
Aug 4, 2025	33.47	33.67	33.17	33.56	33.56	-0.21%	11,763,873
Aug 1, 2025	33.10	33.95	33.04	33.63	33.63	1.63%	17,640,400
Jul 31, 2025	33.89	34.29	32.94	33.09	33.09	-2.39%	17,625,213
Jul 30, 2025	34.23	34.59	33.74	33.90	33.90	-0.94%	19,290,243
Jul 29, 2025	33.65	34.75	33.46	34.22	34.22	1.69%	25,520,900
Jul 28, 2025	33.87	33.94	33.34	33.65	33.65	-0.33%	10,691,876
Jul 25, 2025	33.74	34.15	33.50	33.76	33.76	-0.09%	14,704,113
Jul 24, 2025	33.48	33.98	33.22	33.79	33.79	1.05%	18,826,889
Jul 23, 2025	33.40	33.66	32.93	33.44	33.44	-	17,887,443
Jul 22, 2025	33.53	34.10	33.36	33.44	33.44	-0.54%	17,604,234
Jul 21, 2025	32.75	34.40	32.71	33.62	33.62	3.61%	30,166,140
Jul 18, 2025	33.09	33.18	32.34	32.45	32.45	-1.99%	18,851,008
Jul 17, 2025	32.10	33.11	31.98	33.11	33.11	3.02%	21,429,707
Jul 16, 2025	31.88	32.59	31.62	32.14	32.14	0.97%	18,048,300
Jul 15, 2025	31.90	32.48	31.66	31.83	31.83	-0.38%	14,142,488
Jul 14, 2025	31.84	32.28	31.75	31.95	31.95	0.25%	12,397,531
Jul 11, 2025	31.65	32.10	31.51	31.87	31.87	0.57%	14,919,506
Jul 10, 2025	31.84	31.99	31.30	31.69	31.69	-0.63%	15,739,888
Jul 9, 2025	32.21	32.73	31.81	31.89	31.89	-0.99%	15,740,899
Jul 8, 2025	31.73	32.63	31.65	32.21	32.21	1.51%	19,923,098
Jul 7, 2025	32.90	33.10	31.66	31.73	31.73	-3.76%	27,040,175
Jul 4, 2025	33.08	33.36	32.89	32.97	32.97	-0.75%	13,619,892
Jul 3, 2025	32.60	33.37	32.44	33.22	33.22	2.28%	19,785,507
Jul 2, 2025	32.79	32.83	32.43	32.48	32.48	-0.95%	9,618,444
Jul 1, 2025	33.29	33.42	32.72	32.79	32.79	-1.83%	13,639,175
Jun 30, 2025	32.32	33.60	32.32	33.40	33.40	3.73%	26,787,678