SHE:300553 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 12, 2025	41.10	41.25	39.42	39.54	39.54	-3.51%	4,258,871
Sep 11, 2025	40.33	41.26	40.00	40.98	40.98	0.39%	3,943,899
Sep 10, 2025	37.95	41.98	37.58	40.82	40.82	7.48%	7,364,329
Sep 9, 2025	38.08	38.38	37.61	37.98	37.98	-0.73%	2,289,444
Sep 8, 2025	37.92	38.67	37.66	38.26	38.26	0.90%	2,725,254
Sep 5, 2025	37.22	38.08	36.96	37.92	37.92	2.21%	2,582,983
Sep 4, 2025	38.50	39.00	36.45	37.10	37.10	-3.49%	3,794,499
Sep 3, 2025	40.10	40.99	38.25	38.44	38.44	-4.57%	3,518,736
Sep 2, 2025	41.70	41.70	38.89	40.28	40.28	-3.43%	5,498,989
Sep 1, 2025	41.26	41.93	40.86	41.71	41.71	1.09%	3,646,674
Aug 29, 2025	41.88	42.62	41.17	41.26	41.26	-2.00%	4,011,659
Aug 28, 2025	42.00	43.20	40.70	42.10	42.10	0.36%	4,913,203
Aug 27, 2025	41.92	43.97	41.90	41.95	41.95	-0.45%	6,248,598
Aug 26, 2025	42.78	43.56	42.08	42.14	42.14	-1.03%	4,498,971
Aug 25, 2025	43.50	44.50	41.90	42.58	42.58	0.95%	8,877,443
Aug 22, 2025	41.74	42.55	41.68	42.18	42.18	1.08%	3,581,190
Aug 21, 2025	42.98	43.49	41.20	41.73	41.73	-3.54%	4,670,414
Aug 20, 2025	43.85	44.00	42.79	43.26	43.26	-1.68%	3,398,481
Aug 19, 2025	44.90	45.38	43.61	44.00	44.00	-3.11%	4,832,152
Aug 18, 2025	45.72	46.08	43.40	45.41	45.41	3.13%	7,814,303
Aug 15, 2025	41.43	44.38	41.26	44.03	44.03	6.30%	7,579,754
Aug 14, 2025	43.13	43.21	41.32	41.42	41.42	-3.85%	4,623,393
Aug 13, 2025	43.30	43.80	42.50	43.08	43.08	-0.51%	4,214,950
Aug 12, 2025	43.40	43.79	42.12	43.30	43.30	-0.85%	5,226,689
Aug 11, 2025	41.94	44.90	41.00	43.67	43.67	3.46%	7,526,746
Aug 8, 2025	41.80	44.11	41.15	42.21	42.21	0.43%	6,259,657
Aug 7, 2025	41.40	42.20	40.80	42.03	42.03	1.69%	4,873,700
Aug 6, 2025	39.75	41.57	39.25	41.33	41.33	3.97%	5,009,403
Aug 5, 2025	39.93	40.00	39.17	39.75	39.75	-0.45%	3,166,332
Aug 4, 2025	37.33	39.99	36.65	39.93	39.93	7.08%	6,144,033
Aug 1, 2025	36.60	37.40	35.88	37.29	37.29	2.00%	3,568,999
Jul 31, 2025	36.80	37.54	36.30	36.56	36.56	-0.89%	2,295,249
Jul 30, 2025	36.43	37.55	36.11	36.89	36.89	1.46%	2,710,246
Jul 29, 2025	37.08	37.40	36.20	36.36	36.36	-2.52%	3,238,465
Jul 28, 2025	37.79	38.13	37.12	37.30	37.30	-0.90%	2,260,793
Jul 25, 2025	37.57	37.66	36.90	37.64	37.64	0.19%	1,638,276
Jul 24, 2025	37.12	37.76	36.99	37.57	37.57	1.57%	1,550,108
Jul 23, 2025	37.59	37.59	36.83	36.99	36.99	-2.17%	2,073,411
Jul 22, 2025	38.55	39.25	37.33	37.81	37.81	-1.72%	2,577,923
Jul 21, 2025	38.15	38.70	38.05	38.47	38.47	0.92%	2,462,746
Jul 18, 2025	38.61	38.72	37.75	38.12	38.12	-1.22%	2,195,259
Jul 17, 2025	38.34	39.38	37.83	38.59	38.59	0.34%	2,605,181
Jul 16, 2025	38.00	38.82	37.53	38.46	38.46	1.10%	3,213,837
Jul 15, 2025	38.28	39.07	37.50	38.04	38.04	-1.88%	3,305,530
Jul 14, 2025	36.41	38.81	36.41	38.77	38.77	6.63%	5,158,954
Jul 11, 2025	37.00	37.00	36.20	36.36	36.36	-1.84%	2,555,088
Jul 10, 2025	36.51	37.16	36.08	37.04	37.04	0.68%	3,198,399
Jul 9, 2025	37.35	37.47	36.42	36.79	36.79	-0.78%	2,964,142
Jul 8, 2025	37.72	38.10	36.80	37.08	37.08	-1.67%	4,058,089
Jul 7, 2025	38.20	38.44	37.26	37.71	37.71	-1.28%	2,603,222