SHE:300623 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 5, 2025	31.00	31.66	30.52	31.52	31.52	2.54%	17,687,458
Sep 4, 2025	31.93	32.17	30.04	30.74	30.74	-3.67%	23,599,380
Sep 3, 2025	32.58	32.98	31.70	31.91	31.91	-1.63%	21,370,054
Sep 2, 2025	34.89	34.90	32.23	32.44	32.44	-6.75%	34,858,500
Sep 1, 2025	35.00	35.39	34.20	34.79	34.79	0.29%	28,674,092
Aug 29, 2025	35.42	35.49	34.38	34.69	34.69	-1.89%	35,297,923
Aug 28, 2025	33.70	35.36	33.35	35.36	35.36	4.93%	59,858,763
Aug 27, 2025	33.60	35.20	33.41	33.70	33.70	0.45%	54,668,371
Aug 26, 2025	33.80	34.15	33.25	33.55	33.55	-0.94%	31,656,008
Aug 25, 2025	34.10	34.59	33.51	33.87	33.87	0.56%	44,591,756
Aug 22, 2025	32.53	33.98	32.52	33.68	33.68	3.60%	41,976,559
Aug 21, 2025	33.37	33.47	32.35	32.51	32.51	-1.93%	21,894,885
Aug 20, 2025	32.62	33.20	32.00	33.15	33.15	1.66%	29,273,499
Aug 19, 2025	32.99	33.19	32.54	32.61	32.61	-1.18%	24,284,502
Aug 18, 2025	32.90	33.48	32.59	33.00	33.00	0.64%	31,288,356
Aug 15, 2025	31.77	32.92	31.77	32.79	32.79	2.69%	26,142,212
Aug 14, 2025	32.59	33.86	31.70	31.93	31.93	-2.21%	38,683,489
Aug 13, 2025	32.48	32.76	32.23	32.65	32.65	0.03%	27,827,478
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