SHE:300623 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2025	32.48	32.76	32.23	32.65	32.65	0.03%	27,826,978
Aug 12, 2025	31.50	32.84	31.21	32.64	32.64	3.23%	39,994,283
Aug 11, 2025	31.21	31.67	31.21	31.62	31.62	0.76%	18,069,484
Aug 8, 2025	31.80	32.00	31.36	31.38	31.38	-2.09%	26,642,478
Aug 7, 2025	30.70	32.85	30.59	32.05	32.05	3.96%	51,717,851
Aug 6, 2025	30.00	30.88	29.85	30.83	30.83	2.56%	20,646,398
Aug 5, 2025	30.02	30.14	29.80	30.06	30.06	0.13%	10,313,385
Aug 4, 2025	29.77	30.02	29.56	30.02	30.02	0.27%	9,762,964
Aug 1, 2025	29.80	30.83	29.73	29.94	29.94	0.30%	14,303,176
Jul 31, 2025	30.30	30.69	29.71	29.85	29.85	-2.20%	19,024,224
Jul 30, 2025	30.43	31.13	30.16	30.52	30.52	0.33%	21,171,357
Jul 29, 2025	30.26	30.65	30.11	30.42	30.42	0.26%	13,188,928
Jul 28, 2025	30.59	30.76	30.25	30.34	30.34	-0.65%	12,891,446
Jul 25, 2025	30.37	30.60	29.97	30.54	30.54	1.03%	17,400,212
Jul 24, 2025	29.80	30.35	29.78	30.23	30.23	1.21%	15,490,739
Jul 23, 2025	29.72	30.20	29.65	29.87	29.87	-0.03%	15,845,290
Jul 22, 2025	29.65	30.17	29.51	29.88	29.88	0.64%	14,599,961
Jul 21, 2025	29.50	29.78	29.47	29.69	29.69	0.03%	9,295,972
Jul 18, 2025	29.90	30.15	29.47	29.68	29.68	-0.13%	10,669,545
Jul 17, 2025	29.28	29.82	29.07	29.72	29.72	1.50%	12,771,752
Jul 16, 2025	29.39	29.90	29.20	29.28	29.28	0.03%	11,806,655
Jul 15, 2025	29.40	29.72	29.06	29.27	29.27	-0.48%	9,643,870
Jul 14, 2025	29.68	29.78	29.36	29.41	29.41	-0.88%	8,118,094
Jul 11, 2025	29.06	29.95	28.82	29.67	29.67	1.89%	15,076,337
Jul 10, 2025	29.01	29.29	28.91	29.12	29.12	0.10%	6,901,448
Jul 9, 2025	29.38	29.47	29.02	29.09	29.09	-1.02%	8,197,944
Jul 8, 2025	28.98	29.44	28.98	29.39	29.39	1.66%	10,041,506
Jul 7, 2025	28.93	29.17	28.73	28.91	28.91	-0.41%	6,770,800
Jul 4, 2025	29.47	29.55	28.92	29.03	29.03	-1.49%	11,385,696
Jul 3, 2025	29.60	29.75	29.23	29.47	29.47	-0.24%	11,047,931
Jul 2, 2025	29.89	29.93	29.27	29.54	29.54	-2.15%	17,782,360
Jul 1, 2025	29.70	31.48	29.68	30.19	30.19	1.31%	30,999,215
Jun 30, 2025	29.65	30.15	29.60	29.80	29.80	0.81%	14,298,309
Jun 27, 2025	29.74	29.98	29.45	29.56	29.56	0.03%	15,980,555
Jun 26, 2025	29.91	30.10	29.38	29.55	29.55	-1.24%	24,402,582
Jun 25, 2025	28.60	30.00	28.40	29.92	29.77	5.02%	31,885,104
Jun 24, 2025	27.65	28.51	27.51	28.49	28.35	3.71%	17,194,156
Jun 23, 2025	26.65	27.57	26.62	27.47	27.33	1.55%	9,554,974
Jun 20, 2025	27.18	27.87	27.01	27.05	26.91	-0.48%	9,103,074
Jun 19, 2025	27.28	27.89	27.09	27.18	27.04	-0.69%	11,781,661
Jun 18, 2025	27.07	27.46	26.98	27.37	27.23	0.81%	8,108,698
Jun 17, 2025	27.40	27.50	26.96	27.15	27.01	-0.88%	8,638,998
Jun 16, 2025	26.99	27.50	26.82	27.39	27.25	0.77%	10,018,862
Jun 13, 2025	27.53	27.90	26.72	27.18	27.04	-2.34%	22,502,290
Jun 12, 2025	27.74	28.43	27.58	27.83	27.69	-0.18%	11,455,830
Jun 11, 2025	27.63	28.15	27.63	27.88	27.74	0.87%	8,024,161
Jun 10, 2025	28.28	28.43	27.36	27.64	27.50	-2.47%	11,017,355
Jun 9, 2025	28.20	28.65	28.20	28.34	28.20	0.50%	7,564,390
Jun 6, 2025	28.57	28.62	28.15	28.20	28.06	-1.30%	8,509,344
Jun 5, 2025	27.99	28.65	27.88	28.57	28.43	2.07%	12,412,321