SHE:300487 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 5, 2025	53.65	56.56	53.51	56.06	56.06	4.82%	7,286,139
Sep 4, 2025	55.00	56.63	52.63	53.48	53.48	-2.76%	6,956,602
Sep 3, 2025	55.64	56.10	54.66	55.00	55.00	-1.24%	4,620,138
Sep 2, 2025	56.16	56.68	54.88	55.69	55.69	-0.66%	6,709,151
Sep 1, 2025	55.55	56.48	54.60	56.06	56.06	1.72%	9,278,691
Aug 29, 2025	51.59	55.81	51.59	55.11	55.11	7.01%	15,612,703
Aug 28, 2025	51.28	51.64	50.10	51.50	51.50	0.29%	8,383,371
Aug 27, 2025	52.28	52.60	51.35	51.35	51.35	-1.63%	7,609,975
Aug 26, 2025	52.24	53.00	51.61	52.20	52.20	-0.42%	5,947,054
Aug 25, 2025	53.99	53.99	51.95	52.42	52.42	-1.95%	11,406,600
Aug 22, 2025	52.87	54.10	52.73	53.46	53.46	1.12%	6,117,654
Aug 21, 2025	53.26	54.50	52.50	52.87	52.87	-0.58%	5,540,812
Aug 20, 2025	53.06	54.68	52.25	53.18	53.18	-1.32%	8,136,201
Aug 19, 2025	52.98	54.78	52.75	53.89	53.89	2.45%	7,313,655
Aug 18, 2025	51.76	52.98	51.18	52.60	52.60	2.94%	5,350,238
Aug 15, 2025	50.79	51.37	50.56	51.10	51.10	0.59%	3,091,456
Aug 14, 2025	51.87	51.99	50.59	50.80	50.80	-1.97%	3,334,897
Aug 13, 2025	50.82	51.98	50.50	51.82	51.82	2.43%	3,943,005
Aug 12, 2025	50.86	51.19	50.34	50.59	50.59	-0.65%	3,291,784
Aug 11, 2025	52.95	53.30	50.69	50.92	50.92	0.26%	4,345,593
Aug 8, 2025	50.96	51.10	50.38	50.79	50.79	0.47%	1,839,250
Aug 7, 2025	51.38	51.52	50.22	50.55	50.55	-1.27%	2,630,325
Aug 6, 2025	51.07	51.37	50.82	51.20	51.20	0.08%	1,573,594
Aug 5, 2025	50.88	51.35	50.50	51.16	51.16	0.87%	2,108,684
Aug 4, 2025	50.33	50.91	49.68	50.72	50.72	0.58%	2,968,168
Aug 1, 2025	51.80	51.95	50.11	50.43	50.43	-2.64%	3,437,400
Jul 31, 2025	53.30	53.50	51.71	51.80	51.80	-3.18%	4,077,906
Jul 30, 2025	53.15	54.26	52.85	53.50	53.50	0.85%	2,883,460
Jul 29, 2025	53.65	53.65	52.61	53.05	53.05	-1.17%	3,023,154
Jul 28, 2025	54.82	55.20	53.40	53.68	53.68	-1.79%	3,425,793
Jul 25, 2025	55.10	55.88	54.60	54.66	54.66	-0.44%	3,298,821
Jul 24, 2025	52.86	55.20	52.85	54.90	54.90	3.62%	4,405,659
Jul 23, 2025	52.89	54.21	52.53	52.98	52.98	0.36%	3,070,853
Jul 22, 2025	52.89	53.20	52.42	52.79	52.79	-0.32%	2,661,966
Jul 21, 2025	53.06	53.49	52.59	52.96	52.96	-0.45%	2,666,826
Jul 18, 2025	53.22	53.40	52.56	53.20	53.20	0.28%	2,715,386
Jul 17, 2025	51.66	53.22	51.66	53.05	53.05	2.22%	3,718,300
Jul 16, 2025	51.71	52.18	51.35	51.90	51.90	0.27%	2,628,053
Jul 15, 2025	50.96	52.78	50.83	51.76	51.76	1.03%	4,970,348
Jul 14, 2025	51.59	52.78	50.81	51.23	51.23	0.53%	3,072,118
Jul 11, 2025	49.98	51.78	49.60	50.96	50.96	2.17%	4,053,860
Jul 10, 2025	49.61	50.18	49.37	49.88	49.88	0.61%	1,607,525
Jul 9, 2025	50.60	50.60	49.41	49.58	49.58	-2.65%	2,097,803
Jul 8, 2025	50.90	51.30	50.60	50.93	50.33	0.04%	2,669,324
Jul 7, 2025	49.76	51.38	49.50	50.91	50.31	2.31%	4,690,490
Jul 4, 2025	49.39	50.48	49.29	49.76	49.17	0.42%	2,580,515
Jul 3, 2025	49.99	51.25	49.41	49.55	48.97	-0.88%	3,605,490
Jul 2, 2025	49.62	50.85	49.37	49.99	49.40	0.75%	4,195,835
Jul 1, 2025	50.30	50.75	49.14	49.62	49.04	-1.35%	2,786,906
Jun 30, 2025	49.07	50.77	48.52	50.30	49.71	2.82%	5,487,969