SHE:300576 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 17, 2025	37.24	38.73	37.17	38.16	38.16	2.47%	14,558,024
Sep 16, 2025	36.88	37.37	36.83	37.24	37.24	0.73%	6,019,896
Sep 15, 2025	37.85	37.96	36.95	36.97	36.97	-1.20%	6,526,861
Sep 12, 2025	37.16	37.83	36.91	37.42	37.42	0.75%	9,799,143
Sep 11, 2025	35.96	37.20	35.66	37.14	37.14	3.17%	10,630,381
Sep 10, 2025	36.22	36.56	35.95	36.00	36.00	-0.41%	6,286,972
Sep 9, 2025	37.50	37.51	36.05	36.15	36.15	-3.93%	9,858,309
Sep 8, 2025	37.76	37.95	37.02	37.63	37.63	-0.34%	10,451,365
Sep 5, 2025	36.84	37.94	36.66	37.76	37.76	3.31%	11,546,260
Sep 4, 2025	38.76	39.03	35.80	36.55	36.55	-5.11%	17,176,844
Sep 3, 2025	38.12	40.50	37.32	38.52	38.52	1.88%	22,531,883
Sep 2, 2025	39.70	39.77	37.52	37.81	37.81	-5.21%	16,630,698
Sep 1, 2025	40.43	40.64	39.35	39.89	39.89	-0.25%	13,544,501
Aug 29, 2025	40.60	41.28	39.68	39.99	39.99	-1.55%	21,052,752
Aug 28, 2025	38.75	40.92	38.67	40.62	40.62	5.32%	30,203,971
Aug 27, 2025	39.70	40.55	38.49	38.57	38.57	-2.65%	19,774,755
Aug 26, 2025	40.10	40.15	39.60	39.62	39.62	-1.57%	14,263,587
Aug 25, 2025	40.85	40.95	39.80	40.25	40.25	-0.69%	22,223,075
Aug 22, 2025	39.00	40.56	39.00	40.53	40.53	3.39%	23,238,053
Aug 21, 2025	39.85	40.28	38.89	39.20	39.20	-1.95%	13,041,544
Aug 20, 2025	39.01	39.99	38.65	39.98	39.98	1.89%	15,720,641
Aug 19, 2025	39.65	39.78	39.00	39.24	39.24	-1.36%	13,585,553
Aug 18, 2025	39.34	40.17	38.66	39.78	39.78	2.24%	22,379,160
Aug 15, 2025	37.88	39.06	37.88	38.91	38.91	2.42%	13,954,933
Aug 14, 2025	39.14	39.36	37.82	37.99	37.99	-2.94%	16,067,652
Aug 13, 2025	38.20	40.10	38.20	39.14	39.14	1.90%	25,542,715
Aug 12, 2025	37.98	38.71	37.41	38.41	38.41	2.48%	19,252,399
Aug 11, 2025	37.02	37.78	36.90	37.48	37.48	1.43%	7,250,887
Aug 8, 2025	37.63	37.93	36.92	36.95	36.95	-2.38%	7,523,223
Aug 7, 2025	37.80	38.16	37.45	37.85	37.85	-	9,434,591
Aug 6, 2025	37.53	38.18	37.41	37.85	37.85	0.29%	10,979,948
Aug 5, 2025	36.85	38.37	36.75	37.74	37.74	2.81%	13,307,990
Aug 4, 2025	36.13	36.79	36.05	36.71	36.71	1.10%	5,064,279
Aug 1, 2025	36.67	36.95	36.15	36.31	36.31	-1.33%	8,709,073
Jul 31, 2025	37.50	38.20	36.56	36.80	36.80	-5.67%	23,390,231
Jul 30, 2025	38.28	39.80	37.90	39.01	39.01	1.93%	20,764,482
Jul 29, 2025	38.30	38.90	38.01	38.27	38.27	-0.65%	13,608,307
Jul 28, 2025	37.98	38.99	37.56	38.52	38.52	1.42%	17,681,844
Jul 25, 2025	36.82	38.13	36.63	37.98	37.98	3.12%	18,453,981
Jul 24, 2025	36.28	36.96	36.20	36.83	36.83	1.32%	6,868,145
Jul 23, 2025	36.66	36.95	36.30	36.35	36.35	-1.22%	6,456,487
Jul 22, 2025	36.78	37.22	36.65	36.80	36.80	-0.27%	6,827,543
Jul 21, 2025	37.00	37.21	36.46	36.90	36.90	-1.02%	7,382,843
Jul 18, 2025	36.88	37.80	36.27	37.28	37.28	1.75%	11,897,077
Jul 17, 2025	35.85	36.75	35.58	36.64	36.64	2.20%	8,110,569
Jul 16, 2025	35.80	36.32	35.68	35.85	35.85	0.08%	4,966,903
Jul 15, 2025	35.58	36.05	35.46	35.82	35.82	0.28%	5,204,747
Jul 14, 2025	36.00	36.13	35.67	35.72	35.72	-1.08%	4,928,015
Jul 11, 2025	36.15	36.47	35.60	36.11	36.11	0.14%	7,152,472
Jul 10, 2025	35.91	36.16	35.55	36.06	36.06	0.45%	5,894,032