SHE:300482 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 8, 2025	24.32	24.95	23.94	24.28	24.28	-0.61%	15,458,133
Aug 7, 2025	23.83	24.73	23.79	24.43	24.43	2.22%	16,470,966
Aug 6, 2025	24.25	24.39	23.78	23.90	23.90	-1.28%	11,692,631
Aug 5, 2025	24.21	24.49	23.99	24.21	24.21	-0.53%	9,613,066
Aug 4, 2025	24.00	24.38	23.47	24.34	24.34	0.45%	13,892,420
Aug 1, 2025	23.89	24.75	23.83	24.23	24.23	1.34%	14,463,728
Jul 31, 2025	24.12	24.44	23.83	23.91	23.91	-0.66%	13,492,510
Jul 30, 2025	24.50	24.79	23.83	24.07	24.07	-0.21%	16,249,266
Jul 29, 2025	24.37	24.38	23.68	24.12	24.12	-1.03%	16,360,256
Jul 28, 2025	24.88	25.20	24.28	24.37	24.37	0.25%	22,517,343
Jul 25, 2025	25.33	25.48	24.26	24.31	24.31	-2.60%	29,100,101
Jul 24, 2025	23.50	25.60	23.49	24.96	24.96	10.59%	43,944,862
Jul 23, 2025	22.39	22.86	22.34	22.57	22.57	1.03%	10,513,009
Jul 22, 2025	22.40	22.59	22.25	22.34	22.34	-0.13%	6,967,220
Jul 21, 2025	22.20	22.60	21.96	22.37	22.37	1.27%	9,298,884
Jul 18, 2025	22.05	22.17	21.85	22.09	22.09	0.14%	4,517,940
Jul 17, 2025	22.01	22.10	21.88	22.06	22.06	0.46%	4,377,874
Jul 16, 2025	21.71	22.07	21.63	21.96	21.96	1.15%	6,416,373
Jul 15, 2025	21.80	21.88	21.45	21.71	21.71	-0.41%	5,251,212
Jul 14, 2025	21.85	21.89	21.66	21.80	21.80	0.28%	4,790,240
Jul 11, 2025	21.67	21.93	21.55	21.74	21.74	0.46%	6,972,469
Jul 10, 2025	21.73	21.78	21.48	21.64	21.64	0.09%	5,430,022
Jul 9, 2025	21.57	22.02	21.46	21.62	21.62	0.19%	7,998,141
Jul 8, 2025	21.40	21.62	21.33	21.58	21.58	0.70%	4,229,974
Jul 7, 2025	21.50	21.71	21.31	21.43	21.43	-0.05%	4,000,054
Jul 4, 2025	21.70	21.72	21.40	21.44	21.44	-0.19%	4,451,375
Jul 3, 2025	21.46	21.66	21.39	21.48	21.48	0.28%	5,236,135
Jul 2, 2025	21.40	21.55	21.26	21.42	21.42	-0.28%	3,281,980
Jul 1, 2025	21.38	21.52	21.26	21.48	21.48	0.61%	4,176,584
Jun 30, 2025	21.12	21.38	21.05	21.35	21.35	1.09%	3,564,743
Jun 27, 2025	21.11	21.28	21.10	21.12	21.12	0.38%	3,533,932
Jun 26, 2025	21.19	21.20	21.01	21.04	21.04	-0.71%	2,911,520
Jun 25, 2025	21.06	21.24	20.91	21.19	21.19	0.62%	3,719,260
Jun 24, 2025	20.88	21.09	20.76	21.06	21.06	1.49%	3,556,760
Jun 23, 2025	20.52	20.83	20.40	20.75	20.75	0.53%	2,826,617
Jun 20, 2025	20.71	20.82	20.63	20.64	20.64	-0.53%	3,226,390
Jun 19, 2025	21.03	21.13	20.72	20.75	20.75	-1.24%	3,812,972
Jun 18, 2025	21.21	21.24	20.91	21.01	21.01	-1.22%	3,899,760
Jun 17, 2025	21.26	21.79	21.20	21.27	21.27	0.47%	5,823,217
Jun 16, 2025	21.26	21.34	21.12	21.17	21.17	-0.38%	3,667,526
Jun 13, 2025	21.60	21.87	21.19	21.25	21.25	-1.89%	6,591,508
Jun 12, 2025	21.55	21.68	21.49	21.66	21.66	0.19%	3,774,148
Jun 11, 2025	21.67	21.80	21.60	21.62	21.62	-0.18%	3,674,477
Jun 10, 2025	21.78	21.98	21.45	21.66	21.66	-0.32%	5,345,422
Jun 9, 2025	21.39	21.84	21.35	21.73	21.73	1.73%	5,652,641
Jun 6, 2025	21.43	21.52	21.28	21.36	21.36	-0.33%	2,810,557
Jun 5, 2025	21.58	21.59	21.27	21.43	21.43	-0.33%	3,793,377
Jun 4, 2025	21.58	21.58	21.36	21.50	21.50	-	3,676,905
Jun 3, 2025	21.03	21.54	21.03	21.50	21.50	1.08%	4,355,870
May 30, 2025	21.30	21.47	21.18	21.27	21.27	-0.51%	3,972,889