SHE:300644 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 29, 2025	35.40	36.07	34.79	35.28	35.28	-0.31%	6,105,529
Aug 28, 2025	35.14	35.65	33.79	35.39	35.39	-0.31%	9,084,835
Aug 27, 2025	37.95	38.52	35.35	35.50	35.50	-7.09%	12,611,328
Aug 26, 2025	38.82	38.82	37.89	38.21	38.21	-2.28%	7,913,863
Aug 25, 2025	39.20	39.88	38.33	39.10	39.10	-	9,991,915
Aug 22, 2025	38.01	39.10	37.91	39.10	39.10	2.14%	8,305,953
Aug 21, 2025	38.70	39.05	37.85	38.28	38.28	-0.13%	6,805,604
Aug 20, 2025	39.07	39.71	37.73	38.33	38.33	-1.87%	8,479,746
Aug 19, 2025	40.51	40.51	38.53	39.06	39.06	-5.24%	14,413,765
Aug 18, 2025	39.00	41.40	37.77	41.22	41.22	5.77%	20,688,929
Aug 15, 2025	37.42	39.50	37.42	38.97	38.97	3.04%	15,707,979
Aug 14, 2025	38.03	39.40	37.46	37.82	37.82	-1.28%	13,970,704
Aug 13, 2025	37.80	39.11	37.66	38.31	38.31	0.90%	12,280,462
Aug 12, 2025	38.66	39.08	37.71	37.97	37.97	-3.65%	12,817,244
Aug 11, 2025	37.81	40.50	37.54	39.41	39.41	2.52%	20,714,800
Aug 8, 2025	39.70	40.25	38.25	38.44	38.44	-5.04%	14,609,017
Aug 7, 2025	40.00	40.65	39.08	40.48	40.48	-3.39%	24,421,550
Aug 6, 2025	35.49	42.67	35.49	41.90	41.90	15.94%	30,471,046
Aug 5, 2025	33.38	38.10	33.33	36.14	36.14	9.71%	24,024,303
Aug 4, 2025	31.72	32.96	31.68	32.94	32.94	3.32%	7,831,626
Aug 1, 2025	32.20	32.82	31.80	31.88	31.88	-1.91%	6,773,879
Jul 31, 2025	32.40	33.50	32.10	32.50	32.50	-1.07%	8,814,456
Jul 30, 2025	34.42	34.42	32.50	32.85	32.85	-5.49%	13,339,912
Jul 29, 2025	33.49	35.27	32.52	34.76	34.76	2.42%	18,212,340
Jul 28, 2025	32.15	34.27	32.00	33.94	33.94	5.57%	18,191,762
Jul 25, 2025	32.12	32.41	31.48	32.15	32.15	-0.40%	10,295,886
Jul 24, 2025	32.30	32.97	31.90	32.28	32.28	-0.77%	12,942,421
Jul 23, 2025	32.70	33.34	31.42	32.53	32.53	-4.69%	17,228,314
Jul 22, 2025	34.24	35.28	33.71	34.13	34.13	-6.70%	23,153,284
Jul 21, 2025	33.01	38.96	32.30	36.58	36.58	8.87%	32,768,367
Jul 18, 2025	34.50	36.34	33.20	33.60	33.60	0.03%	36,061,863
Jul 17, 2025	30.00	33.59	29.18	33.59	33.34	20.01%	26,250,530
Jul 16, 2025	27.13	28.18	26.83	27.99	27.78	3.21%	12,434,433
Jul 15, 2025	27.18	27.48	26.75	27.12	26.92	-0.66%	6,534,755
Jul 14, 2025	26.41	27.51	26.23	27.30	27.10	3.21%	8,879,609
Jul 11, 2025	26.52	26.70	26.00	26.45	26.25	-0.19%	3,280,910
Jul 10, 2025	26.51	26.68	26.24	26.50	26.30	-0.45%	2,511,508
Jul 9, 2025	26.88	27.15	26.51	26.62	26.42	-0.97%	3,210,490
Jul 8, 2025	26.78	27.10	26.33	26.88	26.68	0.41%	5,548,515
Jul 7, 2025	25.91	26.82	25.77	26.77	26.57	3.32%	4,166,130
Jul 4, 2025	26.30	26.36	25.78	25.91	25.72	-1.86%	2,319,800
Jul 3, 2025	26.23	26.63	26.16	26.40	26.20	0.15%	2,266,801
Jul 2, 2025	26.58	26.78	26.22	26.36	26.16	-0.53%	2,684,500
Jul 1, 2025	26.66	26.74	26.17	26.50	26.30	-0.79%	3,269,440
Jun 30, 2025	26.50	26.75	26.38	26.71	26.51	0.75%	3,974,300
Jun 27, 2025	26.74	27.15	26.33	26.51	26.31	0.38%	4,533,400
Jun 26, 2025	26.51	26.89	26.26	26.41	26.21	-0.75%	6,061,091
Jun 25, 2025	25.76	27.08	25.29	26.61	26.41	4.85%	9,838,081
Jun 24, 2025	24.58	25.48	24.57	25.38	25.19	3.38%	3,255,430
Jun 23, 2025	24.30	24.64	24.11	24.55	24.37	0.90%	1,994,290