SHE:300468 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 5, 2025	40.00	41.58	39.00	41.20	41.20	3.34%	38,951,351
Sep 4, 2025	40.95	41.50	39.16	39.87	39.87	-2.45%	44,969,103
Sep 3, 2025	42.70	42.83	40.57	40.87	40.87	-4.64%	54,445,115
Sep 2, 2025	46.86	46.96	42.83	42.86	42.86	-10.39%	93,219,771
Sep 1, 2025	47.15	48.51	46.80	47.83	47.83	4.30%	89,894,435
Aug 29, 2025	46.04	46.65	45.20	45.86	45.86	1.30%	64,837,381
Aug 28, 2025	43.96	45.43	43.33	45.27	45.27	1.55%	67,276,538
Aug 27, 2025	46.65	47.19	44.50	44.58	44.58	-5.55%	85,480,931
Aug 26, 2025	49.67	49.96	47.00	47.20	47.20	-6.53%	98,178,516
Aug 25, 2025	47.87	52.44	47.86	50.50	50.50	4.34%	126,422,246
Aug 22, 2025	46.84	49.50	45.92	48.40	48.40	1.47%	114,061,747
Aug 21, 2025	50.00	52.53	47.01	47.70	47.70	4.56%	154,642,514
Aug 20, 2025	45.00	46.77	44.26	45.62	45.62	-1.17%	75,348,042
Aug 19, 2025	46.03	48.08	45.88	46.16	46.16	-1.62%	106,471,283
Aug 18, 2025	45.90	48.84	43.69	46.92	46.92	0.64%	136,561,549
Aug 15, 2025	46.30	49.49	44.72	46.62	46.62	2.01%	171,445,701
Aug 14, 2025	40.99	47.08	40.92	45.70	45.70	15.29%	171,532,712
Aug 13, 2025	39.40	40.14	39.00	39.64	39.64	-3.13%	92,484,100
Aug 12, 2025	38.33	41.00	37.91	40.92	40.92	6.67%	100,265,665
Aug 11, 2025	37.60	39.17	37.17	38.36	38.36	0.52%	63,156,225
Aug 8, 2025	37.69	39.33	37.40	38.16	38.16	1.09%	74,009,950
Aug 7, 2025	37.99	38.36	37.49	37.75	37.75	-0.71%	42,232,632
Aug 6, 2025	37.82	38.83	37.64	38.02	38.02	-0.45%	51,205,755
Aug 5, 2025	38.10	38.61	37.50	38.19	38.19	1.41%	47,994,728
Aug 4, 2025	37.51	37.74	37.13	37.66	37.66	-0.74%	38,653,547
Aug 1, 2025	39.21	39.40	37.43	37.94	37.94	-5.15%	66,318,565
Jul 31, 2025	40.05	41.55	40.00	40.00	40.00	-2.15%	49,955,483
Jul 30, 2025	43.21	43.44	40.50	40.88	40.88	-7.95%	87,847,974
Jul 29, 2025	42.50	44.76	41.19	44.41	44.41	3.35%	103,235,484
Jul 28, 2025	40.51	43.17	40.51	42.97	42.97	6.18%	90,183,892
Jul 25, 2025	41.62	42.16	40.42	40.47	40.47	-2.86%	54,588,871
Jul 24, 2025	40.60	41.88	40.03	41.66	41.66	2.26%	65,467,646
Jul 23, 2025	40.62	41.36	39.39	40.74	40.74	-1.64%	63,417,538
Jul 22, 2025	40.52	41.65	40.52	41.42	41.42	0.90%	67,009,712
Jul 21, 2025	43.19	44.10	40.83	41.05	41.05	-7.96%	112,849,898
Jul 18, 2025	43.35	45.37	42.69	44.60	44.60	2.95%	102,022,725
Jul 17, 2025	44.00	45.22	42.93	43.32	43.32	1.38%	100,261,941
Jul 16, 2025	42.89	42.96	41.30	42.73	42.73	0.42%	67,491,166
Jul 15, 2025	44.24	44.55	41.89	42.55	42.55	-2.27%	94,580,230
Jul 14, 2025	44.16	45.54	42.51	43.54	43.54	-3.44%	88,117,878
Jul 11, 2025	45.52	46.66	44.30	45.09	45.09	2.15%	124,437,046
Jul 10, 2025	48.09	52.00	43.13	44.14	44.14	-8.46%	149,529,761
Jul 9, 2025	48.99	49.24	47.30	48.22	48.22	-1.99%	81,597,590
Jul 8, 2025	47.80	49.72	47.30	49.20	49.20	1.07%	92,790,660
Jul 7, 2025	47.00	49.86	46.51	48.68	48.68	3.11%	116,634,431
Jul 4, 2025	45.30	47.94	43.19	47.21	47.21	6.40%	134,943,914
Jul 3, 2025	44.18	44.95	43.41	44.37	44.37	0.61%	90,571,487
Jul 2, 2025	45.13	46.80	44.02	44.10	44.10	-3.44%	101,622,100
Jul 1, 2025	49.40	49.98	45.43	45.67	45.67	-9.55%	134,803,471
Jun 30, 2025	46.55	51.10	45.00	50.49	50.49	8.70%	150,759,637