SHE:300657 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 17, 2025	32.34	33.82	32.34	33.26	33.26	-0.27%	17,487,089
Sep 16, 2025	33.54	33.85	33.01	33.35	33.35	-1.07%	24,670,601
Sep 15, 2025	33.62	34.19	32.68	33.71	33.71	0.27%	29,721,979
Sep 12, 2025	32.34	34.65	32.17	33.62	33.62	3.73%	48,597,647
Sep 11, 2025	31.27	32.60	31.06	32.41	32.41	4.55%	35,442,461
Sep 10, 2025	30.72	31.56	30.68	31.00	31.00	1.44%	23,806,308
Sep 9, 2025	31.28	31.63	30.30	30.56	30.56	-2.30%	23,746,358
Sep 8, 2025	31.52	32.04	30.90	31.28	31.28	-0.76%	23,973,342
Sep 5, 2025	31.28	31.77	30.89	31.52	31.52	1.51%	25,957,735
Sep 4, 2025	32.61	33.11	30.20	31.05	31.05	-4.52%	34,389,956
Sep 3, 2025	33.77	33.90	32.32	32.52	32.52	-3.50%	30,911,713
Sep 2, 2025	35.95	35.97	33.43	33.70	33.70	-7.09%	45,405,081
Sep 1, 2025	35.80	36.85	35.36	36.27	36.27	4.46%	55,337,168
Aug 29, 2025	35.60	35.72	34.31	34.72	34.72	-2.44%	36,973,548
Aug 28, 2025	34.61	35.59	34.17	35.59	35.59	2.01%	47,562,240
Aug 27, 2025	36.45	37.15	34.75	34.89	34.89	-3.14%	53,829,490
Aug 26, 2025	36.35	37.24	35.92	36.02	36.02	-2.54%	42,382,324
Aug 25, 2025	36.03	38.19	35.75	36.96	36.96	4.73%	64,023,299
Aug 22, 2025	36.00	36.60	35.00	35.29	35.29	1.00%	58,434,681
Aug 21, 2025	34.18	35.11	33.40	34.94	34.94	1.75%	48,385,505
Aug 20, 2025	34.01	34.70	33.56	34.34	34.34	-0.03%	35,362,935
Aug 19, 2025	34.12	35.78	33.88	34.35	34.35	0.38%	53,270,507
Aug 18, 2025	33.24	34.88	32.81	34.22	34.22	4.14%	62,005,432
Aug 15, 2025	31.21	33.39	31.21	32.86	32.86	5.29%	54,410,152
Aug 14, 2025	31.99	32.20	31.18	31.21	31.21	-2.92%	41,911,684
Aug 13, 2025	31.00	32.53	30.71	32.15	32.15	3.88%	62,889,742
Aug 12, 2025	29.33	31.14	29.00	30.95	30.95	5.52%	54,668,130
Aug 11, 2025	28.83	29.57	28.71	29.33	29.33	1.35%	18,363,908
Aug 8, 2025	29.43	29.43	28.82	28.94	28.94	-2.59%	24,069,520
Aug 7, 2025	30.25	30.48	29.69	29.71	29.71	-1.62%	28,611,671
Aug 6, 2025	30.01	30.51	29.89	30.20	30.20	-	28,157,303
Aug 5, 2025	30.25	30.68	30.04	30.20	30.20	-1.60%	33,525,110
Aug 4, 2025	30.00	31.19	30.00	30.69	30.69	4.85%	58,580,595
Aug 1, 2025	29.96	30.31	28.92	29.27	29.27	-1.15%	34,834,673
Jul 31, 2025	28.65	30.47	28.64	29.61	29.61	3.42%	47,861,281
Jul 30, 2025	29.45	29.51	28.37	28.63	28.63	-2.98%	28,943,887
Jul 29, 2025	29.60	29.70	28.92	29.51	29.51	-0.20%	27,980,154
Jul 28, 2025	29.50	29.99	29.20	29.57	29.57	0.99%	39,767,345
Jul 25, 2025	28.69	29.55	28.42	29.28	29.28	2.31%	37,114,074
Jul 24, 2025	28.10	28.75	28.06	28.62	28.62	1.35%	22,524,217
Jul 23, 2025	28.00	28.75	28.00	28.24	28.24	0.53%	23,988,076
Jul 22, 2025	28.55	28.75	28.01	28.09	28.09	-2.19%	25,192,527
Jul 21, 2025	28.60	29.00	28.20	28.72	28.72	-0.55%	29,437,488
Jul 18, 2025	28.80	29.56	28.77	28.88	28.88	-0.62%	36,983,429
Jul 17, 2025	28.34	29.28	28.08	29.06	29.06	1.89%	47,345,544
Jul 16, 2025	29.49	30.14	28.52	28.52	28.52	-	68,858,932
Jul 15, 2025	27.80	28.97	27.60	28.52	28.52	2.22%	57,792,366
Jul 14, 2025	27.00	28.23	26.90	27.90	27.90	3.83%	34,704,034
Jul 11, 2025	26.60	27.07	26.26	26.87	26.87	1.05%	16,571,880
Jul 10, 2025	27.12	27.20	26.40	26.59	26.59	-1.77%	19,486,452