SHE:300452 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 6, 2025	14.25	14.58	14.03	14.05	14.05	-1.40%	13,408,786
Aug 5, 2025	14.32	14.43	14.03	14.25	14.25	-0.84%	12,937,705
Aug 4, 2025	14.16	14.38	13.79	14.37	14.37	0.42%	19,194,830
Aug 1, 2025	14.65	15.20	14.27	14.31	14.31	-2.32%	23,955,541
Jul 31, 2025	14.41	14.99	14.20	14.65	14.65	1.60%	26,096,200
Jul 30, 2025	14.39	15.25	14.35	14.42	14.42	1.41%	33,697,901
Jul 29, 2025	13.99	14.32	13.76	14.22	14.22	2.23%	19,063,893
Jul 28, 2025	14.04	14.23	13.88	13.91	13.91	-0.93%	11,292,953
Jul 25, 2025	13.75	14.23	13.66	14.04	14.04	2.11%	20,909,435
Jul 24, 2025	13.72	14.05	13.69	13.75	13.75	0.29%	10,064,543
Jul 23, 2025	13.80	13.96	13.69	13.71	13.71	-1.15%	8,584,530
Jul 22, 2025	13.97	14.08	13.80	13.87	13.87	-0.86%	9,036,749
Jul 21, 2025	13.86	14.13	13.75	13.99	13.99	0.07%	10,779,166
Jul 18, 2025	13.91	13.98	13.65	13.98	13.98	0.43%	9,833,291
Jul 17, 2025	13.86	14.02	13.78	13.92	13.92	0.51%	12,894,400
Jul 16, 2025	13.57	13.93	13.50	13.85	13.85	2.44%	11,839,695
Jul 15, 2025	13.78	13.84	13.42	13.52	13.52	-2.38%	12,733,704
Jul 14, 2025	13.78	13.91	13.67	13.85	13.85	0.51%	10,382,590
Jul 11, 2025	13.73	13.86	13.52	13.78	13.78	0.29%	14,214,090
Jul 10, 2025	13.94	14.10	13.66	13.74	13.74	-1.43%	18,011,741
Jul 9, 2025	14.16	14.27	13.87	13.94	13.94	-2.52%	21,480,766
Jul 8, 2025	14.08	14.69	14.02	14.30	14.30	0.28%	25,075,709
Jul 7, 2025	14.21	15.05	14.04	14.26	14.26	-0.90%	29,860,969
Jul 4, 2025	14.50	14.80	14.21	14.39	14.39	-5.33%	37,776,087
Jul 3, 2025	13.85	15.93	13.62	15.20	15.20	8.26%	58,539,670
Jul 2, 2025	14.99	15.34	13.87	14.04	14.04	-4.62%	61,603,424
Jul 1, 2025	13.46	14.72	13.05	14.72	14.72	19.97%	59,909,391
Jun 30, 2025	12.15	12.35	12.07	12.27	12.27	1.24%	4,090,472
Jun 27, 2025	12.09	12.21	12.05	12.12	12.12	0.66%	4,158,760
Jun 26, 2025	12.17	12.18	12.01	12.04	12.04	-1.07%	3,192,730
Jun 25, 2025	12.25	12.26	12.06	12.17	12.17	-0.41%	3,485,898
Jun 24, 2025	11.96	12.24	11.93	12.22	12.22	2.52%	4,137,435
Jun 23, 2025	11.80	11.92	11.72	11.92	11.92	-1.08%	3,311,733
Jun 20, 2025	12.09	12.16	12.02	12.05	11.75	-	3,474,763
Jun 19, 2025	12.27	12.38	12.01	12.05	11.75	-1.79%	4,207,770
Jun 18, 2025	12.39	12.54	12.24	12.27	11.96	-1.45%	3,515,560
Jun 17, 2025	12.58	12.80	12.42	12.45	12.14	-0.48%	5,580,950
Jun 16, 2025	12.43	12.65	12.42	12.51	12.20	0.48%	4,406,860
Jun 13, 2025	12.87	12.91	12.44	12.45	12.14	-3.26%	7,448,214
Jun 12, 2025	12.88	12.92	12.72	12.87	12.55	-0.31%	5,633,950
Jun 11, 2025	12.92	13.11	12.85	12.91	12.59	-0.39%	5,499,160
Jun 10, 2025	12.99	13.16	12.75	12.96	12.64	-0.23%	7,787,318
Jun 9, 2025	12.79	13.10	12.78	12.99	12.67	1.80%	8,105,953
Jun 6, 2025	12.81	12.93	12.68	12.76	12.44	-0.70%	4,590,057
Jun 5, 2025	13.01	13.04	12.69	12.85	12.53	-1.23%	8,540,770
Jun 4, 2025	13.08	13.15	12.91	13.01	12.69	-0.54%	7,568,620
Jun 3, 2025	12.70	13.15	12.70	13.08	12.75	1.95%	9,715,353
May 30, 2025	12.95	13.14	12.80	12.83	12.51	-1.31%	8,963,999
May 29, 2025	12.79	13.02	12.63	13.00	12.68	1.25%	11,539,865
May 28, 2025	12.73	12.88	12.63	12.84	12.52	0.94%	7,300,455