SHE:300679 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 5, 2025	46.67	47.80	45.66	47.70	47.70	1.49%	12,606,267
Sep 4, 2025	47.05	49.44	46.00	47.00	47.00	0.36%	13,293,916
Sep 3, 2025	47.68	48.50	46.80	46.83	46.83	-1.68%	8,708,200
Sep 2, 2025	49.84	50.40	47.11	47.63	47.63	-4.26%	15,651,514
Sep 1, 2025	50.81	51.15	49.50	49.75	49.75	-2.05%	13,007,870
Aug 29, 2025	52.00	52.00	50.14	50.79	50.79	-2.33%	14,405,615
Aug 28, 2025	52.00	53.00	50.51	52.00	52.00	0.66%	18,842,312
Aug 27, 2025	50.53	53.97	50.50	51.66	51.66	1.97%	27,128,711
Aug 26, 2025	50.00	51.11	49.40	50.66	50.66	0.78%	15,781,857
Aug 25, 2025	50.00	50.94	49.50	50.27	50.27	0.38%	14,878,175
Aug 22, 2025	49.63	51.04	49.00	50.08	50.08	-0.28%	16,039,396
Aug 21, 2025	51.59	51.60	49.98	50.22	50.22	-1.74%	14,381,249
Aug 20, 2025	48.80	51.28	48.68	51.11	51.11	4.46%	19,828,873
Aug 19, 2025	48.30	49.59	48.04	48.93	48.93	1.16%	14,962,677
Aug 18, 2025	47.41	48.73	47.11	48.37	48.37	2.59%	15,003,516
Aug 15, 2025	46.13	48.15	45.88	47.15	47.15	2.19%	15,108,948
Aug 14, 2025	47.56	47.65	45.88	46.14	46.14	-2.99%	14,774,529
Aug 13, 2025	47.55	48.29	47.40	47.56	47.56	0.17%	12,389,944
Aug 12, 2025	47.46	47.49	47.01	47.48	47.48	0.27%	6,217,200
Aug 11, 2025	47.09	47.89	46.88	47.35	47.35	0.30%	8,502,834
Aug 8, 2025	48.55	48.59	46.80	47.21	47.21	-2.34%	11,845,034
Aug 7, 2025	49.50	49.86	48.26	48.34	48.34	-1.19%	10,468,248
Aug 6, 2025	48.50	48.93	47.95	48.92	48.92	0.51%	9,571,054
Aug 5, 2025	49.16	49.16	48.32	48.67	48.67	-1.00%	8,483,316
Aug 4, 2025	49.00	49.44	48.28	49.16	49.16	-0.75%	9,450,718
Aug 1, 2025	48.42	51.15	47.65	49.53	49.53	1.81%	15,975,007
Jul 31, 2025	49.75	49.86	48.44	48.65	48.65	-2.80%	15,313,228
Jul 30, 2025	46.69	51.00	46.49	50.05	50.05	7.04%	23,981,891
Jul 29, 2025	46.41	46.80	45.51	46.76	46.76	0.97%	10,863,737
Jul 28, 2025	45.66	46.60	45.20	46.31	46.31	1.47%	10,767,833
Jul 25, 2025	45.60	46.07	44.80	45.64	45.64	0.42%	10,323,244
Jul 24, 2025	44.70	45.59	44.60	45.45	45.45	2.00%	8,617,271
Jul 23, 2025	43.99	45.51	43.76	44.56	44.56	0.86%	11,133,573
Jul 22, 2025	44.50	44.99	43.80	44.18	44.18	-0.92%	7,348,003
Jul 21, 2025	44.51	44.70	44.00	44.59	44.59	-0.09%	6,771,862
Jul 18, 2025	44.99	45.50	44.47	44.63	44.63	-0.04%	9,293,850
Jul 17, 2025	43.39	44.74	43.39	44.65	44.65	2.48%	10,948,155
Jul 16, 2025	42.71	44.88	42.12	43.57	43.57	2.47%	11,933,487
Jul 15, 2025	42.80	43.17	42.20	42.52	42.52	-1.02%	7,130,600
Jul 14, 2025	42.72	43.18	42.32	42.96	42.96	0.56%	5,528,200
Jul 11, 2025	42.82	43.11	42.47	42.72	42.72	-0.42%	5,955,900
Jul 10, 2025	43.30	43.48	42.60	42.90	42.90	-0.92%	5,826,400
Jul 9, 2025	43.97	44.12	43.19	43.30	43.30	-1.50%	5,331,800
Jul 8, 2025	42.65	44.15	42.61	43.96	43.96	3.10%	8,962,503
Jul 7, 2025	43.51	43.51	42.41	42.64	42.64	-2.40%	8,025,733
Jul 4, 2025	44.77	44.77	43.55	43.69	43.69	-2.54%	8,356,625
Jul 3, 2025	44.36	45.16	44.35	44.83	44.83	1.15%	6,645,696
Jul 2, 2025	45.75	45.76	44.10	44.32	44.32	-3.59%	9,367,291
Jul 1, 2025	45.20	46.20	44.81	45.97	45.97	1.30%	8,647,807
Jun 30, 2025	45.14	45.74	44.72	45.38	45.38	0.78%	9,677,633