SHE:300457 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 5, 2025	27.53	30.50	27.18	30.50	30.50	9.95%	99,553,742
Sep 4, 2025	27.81	29.14	26.13	27.74	27.74	1.09%	83,089,100
Sep 3, 2025	27.10	30.88	27.10	27.44	27.44	2.66%	76,520,857
Sep 2, 2025	27.00	27.97	26.36	26.73	26.73	-0.04%	64,354,913
Sep 1, 2025	27.48	27.50	26.07	26.74	26.74	2.26%	64,190,757
Aug 29, 2025	24.02	27.82	23.91	26.15	26.15	10.01%	86,406,155
Aug 28, 2025	23.20	23.83	22.63	23.77	23.77	2.68%	40,763,685
Aug 27, 2025	23.03	24.18	22.92	23.15	23.15	0.61%	45,335,644
Aug 26, 2025	23.26	23.36	22.88	23.01	23.01	-1.46%	29,802,068
Aug 25, 2025	22.98	24.06	22.88	23.35	23.35	6.23%	62,939,629
Aug 22, 2025	21.62	22.05	21.52	21.98	21.98	1.81%	24,935,332
Aug 21, 2025	22.13	22.13	21.42	21.59	21.59	-2.00%	21,414,841
Aug 20, 2025	21.88	22.05	21.58	22.03	22.03	0.27%	21,930,527
Aug 19, 2025	21.63	22.20	21.51	21.97	21.97	1.10%	31,405,510
Aug 18, 2025	21.42	22.00	21.18	21.73	21.73	1.59%	31,098,942
Aug 15, 2025	20.76	21.45	20.71	21.39	21.39	2.64%	25,698,428
Aug 14, 2025	21.40	21.48	20.81	20.84	20.84	-2.57%	21,123,450
Aug 13, 2025	21.21	21.51	21.17	21.39	21.39	0.66%	22,641,424
Aug 12, 2025	21.28	21.34	20.83	21.25	21.25	-0.23%	21,298,638
Aug 11, 2025	20.97	21.44	20.96	21.30	21.30	2.21%	26,590,369
Aug 8, 2025	20.64	21.60	20.50	20.84	20.84	1.61%	31,715,447
Aug 7, 2025	20.71	20.90	20.36	20.51	20.51	-1.96%	19,495,769
Aug 6, 2025	20.63	21.09	20.46	20.92	20.92	0.87%	18,028,297
Aug 5, 2025	20.70	21.05	20.53	20.74	20.74	-0.19%	14,570,653
Aug 4, 2025	20.33	20.99	20.11	20.78	20.66	1.56%	13,585,440
Aug 1, 2025	20.57	20.86	20.38	20.46	20.34	-0.78%	15,221,706
Jul 31, 2025	20.92	21.33	20.54	20.62	20.50	-2.27%	24,481,553
Jul 30, 2025	21.71	21.80	20.87	21.10	20.98	-3.74%	30,403,654
Jul 29, 2025	21.52	22.91	21.47	21.92	21.80	1.95%	46,563,328
Jul 28, 2025	20.92	21.62	20.80	21.50	21.38	2.48%	28,568,465
Jul 25, 2025	21.37	21.40	20.77	20.98	20.86	-1.18%	20,113,400
Jul 24, 2025	21.08	21.44	20.96	21.23	21.11	0.62%	18,856,801
Jul 23, 2025	21.37	21.48	20.93	21.10	20.98	-2.04%	22,230,499
Jul 22, 2025	20.95	21.99	20.93	21.54	21.42	2.18%	42,404,616
Jul 21, 2025	20.86	21.10	20.61	21.08	20.96	0.91%	16,977,706
Jul 18, 2025	20.81	21.28	20.72	20.89	20.77	0.48%	21,408,100
Jul 17, 2025	20.31	20.88	20.18	20.79	20.67	2.06%	16,312,900
Jul 16, 2025	20.25	20.56	20.15	20.37	20.26	0.34%	10,998,847
Jul 15, 2025	20.56	20.75	20.00	20.30	20.19	-1.46%	17,766,850
Jul 14, 2025	20.92	21.18	20.52	20.60	20.48	-0.82%	13,849,556
Jul 11, 2025	20.66	21.07	20.43	20.77	20.65	0.34%	17,141,840
Jul 10, 2025	20.60	20.90	20.50	20.70	20.58	-0.58%	17,542,041
Jul 9, 2025	21.44	21.55	20.75	20.82	20.70	-2.62%	26,985,787
Jul 8, 2025	21.11	21.58	21.02	21.38	21.26	1.23%	25,848,416
Jul 7, 2025	20.91	21.25	20.82	21.12	21.00	0.62%	15,989,729
Jul 4, 2025	21.51	21.52	20.76	20.99	20.87	-2.73%	27,187,750
Jul 3, 2025	21.16	21.83	20.70	21.58	21.46	2.13%	36,052,704
Jul 2, 2025	21.32	21.48	20.96	21.13	21.01	-2.31%	27,465,735
Jul 1, 2025	22.76	22.80	21.27	21.63	21.51	-5.96%	57,102,073
Jun 30, 2025	22.39	23.19	21.88	23.00	22.87	4.31%	56,416,806