SHE:300693 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2025	40.05	42.24	40.05	41.38	41.38	2.88%	27,531,767
Sep 29, 2025	40.00	41.17	39.69	40.22	40.22	1.51%	26,679,379
Sep 26, 2025	39.44	40.18	38.81	39.62	39.62	0.35%	22,946,579
Sep 25, 2025	37.51	40.00	37.42	39.48	39.48	4.47%	25,623,691
Sep 24, 2025	37.40	38.22	36.87	37.79	37.79	-0.40%	13,727,829
Sep 23, 2025	38.49	39.47	36.88	37.94	37.94	-1.02%	17,486,956
Sep 22, 2025	38.41	38.70	37.78	38.33	38.33	-0.31%	9,301,222
Sep 19, 2025	39.14	39.39	38.34	38.45	38.45	-2.29%	14,950,056
Sep 18, 2025	39.67	40.68	38.62	39.35	39.35	-0.78%	23,443,038
Sep 17, 2025	39.01	40.18	37.93	39.66	39.66	1.69%	23,906,394
Sep 16, 2025	38.92	39.70	38.13	39.00	39.00	-0.46%	17,211,792
Sep 15, 2025	39.00	40.30	38.51	39.18	39.18	1.77%	27,941,032
Sep 12, 2025	39.70	39.93	38.08	38.50	38.50	-3.02%	21,413,262
Sep 11, 2025	38.00	40.08	37.83	39.70	39.70	3.63%	22,127,474
Sep 10, 2025	38.45	39.34	37.50	38.31	38.31	-1.62%	19,740,880
Sep 9, 2025	38.75	40.17	38.25	38.94	38.94	-0.03%	22,948,984
Sep 8, 2025	40.32	40.37	38.67	38.95	38.95	-2.89%	22,725,480
Sep 5, 2025	37.30	40.33	36.68	40.11	40.11	7.82%	32,933,551
Sep 4, 2025	38.01	38.74	36.70	37.20	37.20	1.14%	25,504,828
Sep 3, 2025	35.31	37.30	35.22	36.78	36.78	3.96%	22,409,788
Sep 2, 2025	38.01	38.30	35.02	35.38	35.38	-7.72%	30,650,949
Sep 1, 2025	38.99	39.10	37.38	38.34	38.34	-1.72%	20,496,230
Aug 29, 2025	39.40	40.00	38.37	39.01	39.01	-0.99%	21,722,196
Aug 28, 2025	38.00	39.50	37.78	39.40	39.40	3.68%	31,499,888
Aug 27, 2025	37.21	40.00	37.21	38.00	38.00	1.88%	37,191,796
Aug 26, 2025	38.14	38.38	37.21	37.30	37.30	-3.19%	21,253,779
Aug 25, 2025	37.42	38.79	37.31	38.53	38.53	3.58%	29,349,267
Aug 22, 2025	37.56	37.75	37.00	37.20	37.20	-0.96%	21,432,664
Aug 21, 2025	38.40	38.96	37.23	37.56	37.56	-2.77%	27,788,766
Aug 20, 2025	39.68	39.79	37.43	38.63	38.63	-4.85%	40,492,472
Aug 19, 2025	42.00	44.73	40.30	40.60	40.60	-5.93%	44,056,597
Aug 18, 2025	40.49	44.54	39.53	43.16	43.16	6.57%	36,910,568
Aug 15, 2025	37.90	41.97	37.68	40.50	40.50	4.84%	45,138,663
Aug 14, 2025	35.48	39.13	34.90	38.63	38.63	8.88%	35,124,046
Aug 13, 2025	34.67	35.75	34.60	35.48	35.48	2.37%	22,388,653
Aug 12, 2025	34.98	34.99	34.40	34.66	34.66	-1.14%	14,090,147
Aug 11, 2025	33.51	35.06	33.49	35.06	35.06	3.97%	23,463,896
Aug 8, 2025	32.56	34.26	32.46	33.72	33.72	3.09%	19,922,059
Aug 7, 2025	33.30	33.34	32.53	32.71	32.71	-1.89%	11,890,847
Aug 6, 2025	33.21	33.78	33.00	33.34	33.34	0.03%	13,424,230
Aug 5, 2025	33.59	33.59	33.05	33.33	33.33	-0.98%	13,614,180
Aug 4, 2025	33.07	34.06	33.04	33.66	33.66	0.06%	20,168,972
Aug 1, 2025	32.00	34.46	31.68	33.64	33.64	4.57%	26,564,832
Jul 31, 2025	31.50	33.47	31.26	32.17	32.17	-0.71%	19,519,746
Jul 30, 2025	32.62	32.88	32.17	32.40	32.40	-2.06%	14,439,507
Jul 29, 2025	31.58	33.60	30.86	33.08	33.08	4.45%	26,454,156
Jul 28, 2025	31.21	32.24	31.05	31.67	31.67	1.09%	12,118,968
Jul 25, 2025	31.53	31.54	31.05	31.33	31.33	-0.67%	8,997,909
Jul 24, 2025	31.07	31.60	31.04	31.54	31.54	1.64%	9,364,966
Jul 23, 2025	31.33	31.47	30.87	31.03	31.03	-1.21%	10,306,512