SHE:300496 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 27, 2025	72.22	82.29	72.20	76.65	76.65	11.69%	79,694,677
Aug 26, 2025	66.85	69.49	66.18	68.63	68.63	2.66%	31,931,567
Aug 25, 2025	67.50	69.58	66.26	66.85	66.85	1.36%	35,892,137
Aug 22, 2025	63.70	66.33	63.70	65.95	65.95	3.39%	29,569,521
Aug 21, 2025	65.08	65.66	63.36	63.79	63.79	-1.65%	19,378,183
Aug 20, 2025	64.01	64.86	63.00	64.86	64.86	0.75%	22,389,600
Aug 19, 2025	63.50	65.79	63.18	64.38	64.38	1.48%	34,909,352
Aug 18, 2025	62.00	64.13	62.00	63.44	63.44	4.15%	32,761,140
Aug 15, 2025	59.52	60.96	59.31	60.91	60.91	2.23%	18,412,179
Aug 14, 2025	60.62	61.71	59.40	59.58	59.58	-1.44%	20,463,505
Aug 13, 2025	60.33	60.76	59.86	60.45	60.45	0.25%	15,733,929
Aug 12, 2025	59.98	60.58	59.27	60.30	60.30	0.58%	14,256,288
Aug 11, 2025	58.00	60.00	57.91	59.95	59.95	3.59%	18,962,436
Aug 8, 2025	59.65	59.80	57.87	57.87	57.87	-2.67%	15,037,822
Aug 7, 2025	60.11	60.80	59.12	59.46	59.46	-0.87%	12,962,279
Aug 6, 2025	59.14	60.10	58.70	59.98	59.98	1.20%	14,329,529
Aug 5, 2025	59.45	59.76	58.92	59.27	59.27	-0.30%	9,381,689
Aug 4, 2025	58.71	59.45	58.52	59.45	59.45	0.25%	10,091,619
Aug 1, 2025	58.96	59.76	57.95	59.30	59.30	1.16%	15,462,916
Jul 31, 2025	58.52	60.31	58.40	58.62	58.62	0.15%	20,684,137
Jul 30, 2025	59.50	60.38	58.22	58.53	58.53	-1.99%	13,915,021
Jul 29, 2025	59.00	60.19	58.80	59.72	59.72	0.84%	12,359,802
Jul 28, 2025	60.31	60.45	58.80	59.22	59.22	-0.84%	12,610,461
Jul 25, 2025	59.35	59.75	58.95	59.72	59.72	1.43%	13,793,122
Jul 24, 2025	58.04	59.00	58.04	58.88	58.88	1.22%	10,673,870
Jul 23, 2025	58.29	59.08	57.92	58.17	58.17	-0.56%	13,249,231
Jul 22, 2025	58.98	59.67	58.27	58.50	58.50	-2.50%	19,222,022
Jul 21, 2025	59.68	60.99	59.27	60.00	60.00	2.88%	30,043,052
Jul 18, 2025	58.30	59.88	57.95	58.32	58.32	1.11%	21,244,946
Jul 17, 2025	56.35	58.33	56.16	57.68	57.68	2.22%	15,808,113
Jul 16, 2025	56.65	57.39	56.18	56.43	56.43	-0.39%	12,639,598
Jul 15, 2025	55.40	56.68	55.36	56.65	56.65	1.98%	14,245,500
Jul 14, 2025	56.18	56.18	55.53	55.55	55.55	-0.47%	7,568,700
Jul 11, 2025	55.46	56.32	54.80	55.81	55.81	0.85%	10,398,224
Jul 10, 2025	55.00	55.90	54.74	55.34	55.34	0.44%	6,658,991
Jul 9, 2025	55.21	55.92	55.00	55.10	55.10	-0.20%	8,376,857
Jul 8, 2025	54.12	55.29	54.00	55.21	55.21	2.00%	8,846,925
Jul 7, 2025	54.94	55.04	54.03	54.13	54.13	-1.80%	8,131,691
Jul 4, 2025	55.87	56.09	54.80	55.12	55.12	-1.31%	7,374,005
Jul 3, 2025	55.59	56.17	55.39	55.85	55.85	0.45%	5,538,346
Jul 2, 2025	56.44	56.70	55.28	55.60	55.60	-1.78%	7,082,373
Jul 1, 2025	57.05	57.29	56.50	56.61	56.61	-1.07%	7,548,374
Jun 30, 2025	56.52	57.39	56.29	57.22	57.22	1.44%	9,905,613
Jun 27, 2025	56.83	57.30	56.25	56.41	56.41	-0.12%	8,781,300
Jun 26, 2025	57.10	57.32	56.30	56.48	56.48	-1.12%	9,833,700
Jun 25, 2025	56.06	57.16	56.02	57.12	57.12	1.95%	14,033,904
Jun 24, 2025	53.66	56.24	53.66	56.03	56.03	5.72%	16,528,119
Jun 23, 2025	52.68	53.49	52.51	53.00	53.00	-0.24%	7,192,317
Jun 20, 2025	54.48	54.79	53.02	53.13	53.13	-2.73%	8,130,436
Jun 19, 2025	55.26	55.99	54.50	54.62	54.62	-1.73%	6,710,412