SHE:300628 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 5, 2025	35.99	36.97	35.41	36.92	36.92	3.42%	12,000,481
Sep 4, 2025	36.88	37.21	35.20	35.70	35.70	-2.51%	12,664,388
Sep 3, 2025	37.55	37.67	36.43	36.62	36.62	-2.45%	9,793,558
Sep 2, 2025	38.04	39.00	36.88	37.54	37.54	-1.31%	15,838,639
Sep 1, 2025	38.06	38.36	37.45	38.04	38.04	0.66%	12,334,419
Aug 29, 2025	37.70	38.10	37.13	37.79	37.79	0.27%	12,290,335
Aug 28, 2025	37.49	37.96	36.60	37.69	37.69	0.48%	15,190,235
Aug 27, 2025	38.41	39.13	37.33	37.51	37.51	-2.65%	20,930,325
Aug 26, 2025	36.63	38.88	36.51	38.53	38.53	5.24%	22,437,493
Aug 25, 2025	36.27	37.30	36.18	36.61	36.61	1.55%	16,537,475
Aug 22, 2025	35.45	36.13	35.41	36.05	36.05	1.69%	11,146,413
Aug 21, 2025	35.76	36.15	35.36	35.45	35.45	-0.31%	11,239,956
Aug 20, 2025	35.10	35.58	34.75	35.56	35.56	1.31%	8,980,664
Aug 19, 2025	35.25	35.60	34.89	35.10	35.10	-0.14%	9,384,798
Aug 18, 2025	34.64	35.50	34.52	35.15	35.15	1.56%	13,415,609
Aug 15, 2025	34.10	34.63	33.88	34.61	34.61	1.64%	7,963,773
Aug 14, 2025	34.67	34.82	33.96	34.05	34.05	-1.65%	8,619,942
Aug 13, 2025	34.28	34.79	34.08	34.62	34.62	1.08%	10,441,293
Aug 12, 2025	34.12	34.44	33.97	34.25	34.25	0.18%	7,967,378
Aug 11, 2025	33.62	34.51	33.57	34.19	34.19	1.79%	7,161,691
Aug 8, 2025	33.86	33.90	33.50	33.59	33.59	-0.97%	5,466,533
Aug 7, 2025	34.11	34.38	33.88	33.92	33.92	-0.38%	4,896,455
Aug 6, 2025	33.95	34.12	33.83	34.05	34.05	0.09%	4,663,560
Aug 5, 2025	33.70	34.05	33.59	34.02	34.02	1.04%	6,448,773
Aug 4, 2025	33.38	33.67	33.30	33.67	33.67	0.27%	4,895,001
Aug 1, 2025	33.53	33.84	33.21	33.58	33.58	0.09%	8,431,350
Jul 31, 2025	34.50	34.61	33.50	33.55	33.55	-2.58%	14,476,519
Jul 30, 2025	34.98	35.00	34.18	34.44	34.44	-1.77%	9,349,184
Jul 29, 2025	34.09	35.21	34.05	35.06	35.06	2.57%	14,937,802
Jul 28, 2025	34.66	34.78	34.04	34.18	34.18	-1.33%	11,390,598
Jul 25, 2025	34.39	34.94	34.34	34.64	34.64	0.70%	9,771,895
Jul 24, 2025	34.32	34.42	34.03	34.40	34.40	0.61%	8,833,100
Jul 23, 2025	34.04	34.56	33.95	34.19	34.19	0.35%	9,869,435
Jul 22, 2025	33.89	34.23	33.84	34.07	34.07	0.50%	10,248,271
Jul 21, 2025	33.97	34.01	33.77	33.90	33.90	-0.29%	7,984,264
Jul 18, 2025	33.97	34.21	33.88	34.00	34.00	-	5,550,292
Jul 17, 2025	33.75	34.02	33.63	34.00	34.00	0.53%	5,600,762
Jul 16, 2025	33.87	34.22	33.66	33.82	33.82	-0.82%	7,621,385
Jul 15, 2025	34.38	34.50	33.81	34.10	34.10	-0.81%	7,865,628
Jul 14, 2025	34.60	34.68	33.98	34.38	34.38	-1.24%	7,448,721
Jul 11, 2025	34.99	35.05	34.68	34.81	34.81	-0.29%	5,850,404
Jul 10, 2025	34.65	34.96	34.51	34.91	34.91	0.81%	5,314,818
Jul 9, 2025	35.07	35.10	34.57	34.63	34.63	-0.83%	5,507,722
Jul 8, 2025	34.43	35.14	34.37	34.92	34.92	1.42%	8,978,462
Jul 7, 2025	34.93	34.93	34.25	34.43	34.43	-1.66%	8,664,243
Jul 4, 2025	35.50	35.55	34.86	35.01	35.01	-1.46%	7,702,283
Jul 3, 2025	34.38	35.69	34.38	35.53	35.53	3.50%	14,275,575
Jul 2, 2025	34.76	34.76	34.21	34.33	34.33	-1.24%	4,718,253
Jul 1, 2025	34.70	34.87	34.32	34.76	34.76	-	5,776,886
Jun 30, 2025	34.59	35.15	34.52	34.76	34.76	0.49%	8,362,315