SHE:300662 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 25, 2025	32.02	32.20	31.57	31.90	31.90	-0.22%	4,826,600
Aug 22, 2025	31.83	32.06	31.44	31.97	31.97	0.72%	5,276,600
Aug 21, 2025	32.06	32.30	31.44	31.74	31.74	-0.81%	4,351,500
Aug 20, 2025	32.23	32.52	31.21	32.00	32.00	-0.93%	6,213,546
Aug 19, 2025	32.74	33.24	32.22	32.30	32.30	-0.95%	4,519,200
Aug 18, 2025	31.91	32.96	31.80	32.61	32.61	2.19%	6,989,800
Aug 15, 2025	31.31	32.15	31.08	31.91	31.91	1.88%	6,008,900
Aug 14, 2025	32.01	32.08	31.13	31.32	31.32	-2.19%	5,018,800
Aug 13, 2025	32.38	32.62	31.78	32.02	32.02	-1.54%	6,899,575
Aug 12, 2025	33.70	33.81	31.82	32.52	32.52	-4.18%	9,107,104
Aug 11, 2025	34.80	34.80	33.50	33.94	33.94	-1.82%	9,923,481
Aug 8, 2025	33.32	35.50	32.99	34.57	34.57	4.79%	12,500,963
Aug 7, 2025	32.95	33.96	32.85	32.99	32.99	0.43%	5,326,000
Aug 6, 2025	32.90	33.18	32.54	32.85	32.85	-0.42%	5,236,600
Aug 5, 2025	33.30	34.16	32.54	32.99	32.99	-0.93%	6,230,475
Aug 4, 2025	33.00	33.90	32.80	33.30	33.30	-0.66%	7,720,807
Aug 1, 2025	35.91	36.00	33.34	33.52	33.52	-6.39%	11,380,437
Jul 31, 2025	34.54	37.08	34.11	35.81	35.81	1.88%	9,652,237
Jul 30, 2025	34.40	35.70	33.55	35.15	35.15	2.03%	7,784,600
Jul 29, 2025	34.27	35.12	34.16	34.45	34.45	0.20%	6,755,500
Jul 28, 2025	35.36	35.74	33.80	34.38	34.38	-2.74%	8,149,776
Jul 25, 2025	33.81	36.06	33.45	35.35	35.35	5.68%	13,404,111
Jul 24, 2025	32.35	34.14	32.35	33.45	33.45	1.36%	10,553,249
Jul 23, 2025	31.80	33.40	31.45	33.00	33.00	3.84%	14,860,783
Jul 22, 2025	30.97	32.12	30.43	31.78	31.78	2.19%	11,881,300
Jul 21, 2025	31.60	31.75	30.79	31.10	31.10	-1.64%	7,242,100
Jul 18, 2025	32.29	32.86	31.21	31.62	31.62	-2.07%	11,871,455
Jul 17, 2025	31.73	32.54	31.53	32.29	32.29	-4.35%	15,309,540
Jul 16, 2025	30.29	35.42	30.29	33.76	33.76	14.36%	19,232,864
Jul 15, 2025	29.00	29.72	28.33	29.52	29.52	1.97%	4,514,693
Jul 14, 2025	28.86	29.22	28.76	28.95	28.95	-1.19%	2,483,223
Jul 11, 2025	29.28	29.94	28.69	29.30	29.30	-1.28%	6,586,351
Jul 10, 2025	30.45	30.94	29.40	29.68	29.68	-0.74%	3,989,921
Jul 9, 2025	29.44	30.19	29.26	29.90	29.90	1.84%	4,061,200
Jul 8, 2025	28.75	29.50	28.54	29.36	29.36	2.62%	2,509,615
Jul 7, 2025	28.39	29.18	28.00	28.61	28.61	1.89%	2,230,200
Jul 4, 2025	29.04	29.10	28.01	28.08	28.08	-3.31%	2,150,400
Jul 3, 2025	28.61	29.15	28.49	29.04	29.04	1.54%	2,395,000
Jul 2, 2025	28.87	29.00	28.41	28.60	28.60	-0.90%	2,195,400
Jul 1, 2025	29.62	29.85	28.80	28.86	28.86	-2.86%	3,109,800
Jun 30, 2025	28.44	29.99	28.18	29.71	29.71	4.47%	5,042,800
Jun 27, 2025	27.51	29.12	27.40	28.44	28.44	3.23%	4,713,500
Jun 26, 2025	28.00	28.73	27.35	27.55	27.55	-2.03%	3,081,600
Jun 25, 2025	27.36	28.12	26.80	28.12	28.12	3.84%	4,019,900
Jun 24, 2025	26.23	27.16	26.15	27.08	27.08	3.79%	3,650,300
Jun 23, 2025	25.85	26.28	25.75	26.09	26.09	0.58%	2,918,203
Jun 20, 2025	25.75	26.45	25.75	25.94	25.94	0.82%	3,518,188
Jun 19, 2025	26.70	26.73	25.23	25.73	25.73	-5.09%	8,118,275
Jun 18, 2025	27.22	27.46	26.93	27.11	27.11	-0.48%	1,719,901
Jun 17, 2025	27.39	27.58	27.00	27.24	27.24	-0.55%	2,600,047