SHE:300604 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 22, 2025	48.76	51.88	48.68	51.15	51.15	4.90%	51,203,761
Aug 21, 2025	49.50	49.89	48.51	48.76	48.76	-1.40%	26,481,280
Aug 20, 2025	48.18	49.49	47.33	49.45	49.45	2.13%	32,935,042
Aug 19, 2025	49.60	49.64	48.24	48.42	48.42	-2.28%	30,531,070
Aug 18, 2025	45.98	51.90	45.64	49.55	49.55	8.57%	58,094,992
Aug 15, 2025	44.64	45.82	44.62	45.64	45.64	1.78%	22,265,560
Aug 14, 2025	45.51	46.18	44.65	44.84	44.84	-1.08%	26,203,279
Aug 13, 2025	44.67	45.46	44.48	45.33	45.33	1.41%	25,310,941
Aug 12, 2025	44.05	44.80	43.66	44.70	44.70	1.50%	18,983,475
Aug 11, 2025	43.80	44.38	43.70	44.04	44.04	0.52%	11,348,623
Aug 8, 2025	44.66	44.67	43.76	43.81	43.81	-1.95%	13,210,475
Aug 7, 2025	44.55	45.21	44.26	44.68	44.68	0.49%	20,215,461
Aug 6, 2025	44.00	44.65	43.72	44.46	44.46	0.95%	11,492,940
Aug 5, 2025	44.05	44.15	43.85	44.04	44.04	-0.18%	9,502,390
Aug 4, 2025	43.55	44.44	43.35	44.12	44.12	1.01%	11,331,307
Aug 1, 2025	43.50	44.28	43.12	43.68	43.68	0.55%	13,422,170
Jul 31, 2025	44.26	44.76	43.25	43.44	43.44	-2.03%	16,493,037
Jul 30, 2025	44.90	45.15	44.03	44.34	44.34	-1.58%	15,381,300
Jul 29, 2025	44.83	45.23	44.69	45.05	45.05	-0.09%	13,461,281
Jul 28, 2025	45.58	45.69	44.89	45.09	45.09	-0.49%	15,223,720
Jul 25, 2025	45.13	45.40	44.61	45.31	45.31	0.40%	17,509,261
Jul 24, 2025	45.16	45.68	44.75	45.13	45.13	0.24%	23,371,160
Jul 23, 2025	43.96	45.30	43.94	45.02	45.02	2.50%	34,058,996
Jul 22, 2025	43.83	44.36	42.71	43.92	43.92	-1.04%	24,759,597
Jul 21, 2025	44.59	44.65	44.20	44.38	44.38	-0.45%	11,486,242
Jul 18, 2025	44.66	45.00	44.17	44.58	44.58	-0.69%	14,774,642
Jul 17, 2025	44.31	44.97	44.02	44.89	44.79	1.06%	13,786,371
Jul 16, 2025	44.12	44.86	43.91	44.42	44.32	0.50%	12,147,601
Jul 15, 2025	43.96	44.71	43.90	44.20	44.10	0.55%	13,394,980
Jul 14, 2025	44.17	44.43	43.94	43.96	43.86	-0.92%	8,654,125
Jul 11, 2025	43.80	44.58	43.12	44.37	44.27	1.16%	15,540,800
Jul 10, 2025	43.89	44.15	43.65	43.86	43.76	-0.32%	11,892,637
Jul 9, 2025	44.90	44.96	43.82	44.00	43.90	-2.22%	18,814,774
Jul 8, 2025	44.88	45.46	44.45	45.00	44.90	0.29%	17,550,900
Jul 7, 2025	45.25	45.63	44.71	44.87	44.77	0.18%	13,946,853
Jul 4, 2025	44.55	45.63	44.13	44.79	44.69	0.54%	18,094,526
Jul 3, 2025	43.95	44.64	43.88	44.55	44.45	1.43%	10,512,370
Jul 2, 2025	44.81	44.81	43.75	43.92	43.82	-2.42%	13,836,370
Jul 1, 2025	44.80	45.45	44.68	45.01	44.91	0.22%	16,351,613
Jun 30, 2025	44.86	45.45	44.63	44.91	44.81	1.13%	16,080,461
Jun 27, 2025	45.00	45.38	44.40	44.41	44.31	-0.85%	21,301,804
Jun 26, 2025	46.16	46.65	44.64	44.79	44.69	1.86%	42,257,806
Jun 25, 2025	42.02	44.16	41.89	43.97	43.87	2.49%	26,562,840
Jun 24, 2025	42.47	43.08	42.42	42.90	42.80	1.04%	14,953,430
Jun 23, 2025	40.95	42.95	40.60	42.46	42.37	3.46%	21,776,802
Jun 20, 2025	40.79	41.90	40.70	41.04	40.95	0.51%	9,796,755
Jun 19, 2025	41.37	41.75	40.70	40.83	40.74	-1.35%	9,098,699
Jun 18, 2025	41.31	41.74	40.81	41.39	41.30	0.24%	6,808,896
Jun 17, 2025	41.08	41.63	41.05	41.29	41.20	0.51%	6,681,986
Jun 16, 2025	40.91	41.47	40.71	41.08	40.99	0.12%	5,512,785