SHE:300706 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2025	43.40	48.60	43.40	48.57	48.57	8.46%	27,125,285
Sep 22, 2025	43.88	45.65	42.67	44.78	44.78	1.04%	12,334,145
Sep 19, 2025	43.40	46.50	43.10	44.32	44.32	0.14%	15,212,837
Sep 18, 2025	44.03	47.16	43.40	44.26	44.26	-1.97%	20,931,885
Sep 17, 2025	44.85	49.80	44.01	45.15	45.15	5.47%	22,844,947
Sep 16, 2025	43.61	44.18	42.38	42.81	42.81	-2.88%	11,730,180
Sep 15, 2025	44.80	46.39	43.50	44.08	44.08	-2.63%	16,397,680
Sep 12, 2025	42.02	46.30	40.89	45.27	45.27	9.37%	26,855,271
Sep 11, 2025	39.70	42.28	39.13	41.39	41.39	4.63%	13,084,517
Sep 10, 2025	39.70	40.40	39.38	39.56	39.56	1.00%	5,659,080
Sep 9, 2025	40.00	40.55	38.91	39.17	39.17	-2.59%	6,648,601
Sep 8, 2025	39.99	40.50	39.42	40.21	40.21	0.40%	6,076,240
Sep 5, 2025	38.48	40.24	38.14	40.05	40.05	4.13%	7,955,059
Sep 4, 2025	40.61	41.00	37.45	38.46	38.46	-7.21%	10,829,959
Sep 3, 2025	40.97	42.75	40.30	41.45	41.45	1.07%	8,964,040
Sep 2, 2025	42.42	43.65	39.94	41.01	41.01	-3.53%	11,152,200
Sep 1, 2025	43.00	43.25	41.85	42.51	42.51	0.50%	8,535,880
Aug 29, 2025	42.94	42.96	41.00	42.30	42.30	-3.97%	15,302,459
Aug 28, 2025	41.00	44.05	41.00	44.05	44.05	4.96%	14,596,324
Aug 27, 2025	44.98	45.50	41.97	41.97	41.97	-5.47%	16,855,732
Aug 26, 2025	45.08	46.20	44.29	44.40	44.40	-2.67%	13,998,180
Aug 25, 2025	45.20	46.72	45.15	45.62	45.62	0.02%	15,916,093
Aug 22, 2025	45.09	47.01	45.09	45.61	45.61	1.15%	16,516,236
Aug 21, 2025	47.70	49.01	44.80	45.09	45.09	-7.94%	20,692,533
Aug 20, 2025	47.33	50.20	46.28	48.98	48.98	0.47%	22,860,239
Aug 19, 2025	50.00	50.95	48.01	48.75	48.75	-6.03%	25,678,675
Aug 18, 2025	49.77	52.00	47.66	51.88	51.88	6.77%	34,756,412
Aug 15, 2025	45.05	49.85	45.05	48.59	48.59	5.77%	26,421,906
Aug 14, 2025	48.68	49.64	45.65	45.94	45.94	-6.95%	26,853,222
Aug 13, 2025	47.30	50.60	47.30	49.37	49.37	1.25%	32,049,403
Aug 12, 2025	44.63	52.98	44.60	48.76	48.76	6.56%	42,221,389
Aug 11, 2025	45.88	46.86	43.86	45.76	45.76	2.23%	32,137,599
Aug 8, 2025	47.02	51.51	44.50	44.76	44.76	-6.08%	47,823,637
Aug 7, 2025	38.80	47.66	38.30	47.66	47.66	19.99%	37,275,857
Aug 6, 2025	38.42	41.33	38.00	39.72	39.72	3.28%	37,918,649
Aug 5, 2025	34.96	40.90	34.26	38.46	38.46	10.20%	40,404,249
Aug 4, 2025	33.03	35.51	33.03	34.90	34.90	3.53%	22,974,228
Aug 1, 2025	36.79	36.79	33.54	33.71	33.71	-8.52%	27,974,697
Jul 31, 2025	36.00	38.33	35.90	36.85	36.85	-4.53%	35,039,739
Jul 30, 2025	35.61	40.00	34.60	38.60	38.60	11.82%	46,622,359
Jul 29, 2025	35.20	35.92	33.78	34.52	34.52	-5.42%	35,211,349
Jul 28, 2025	33.10	37.68	33.10	36.50	36.50	9.18%	48,612,449
Jul 25, 2025	29.90	33.43	29.81	33.43	33.43	19.99%	34,577,735
Jul 24, 2025	25.60	28.38	25.60	27.86	27.86	6.83%	22,222,209
Jul 23, 2025	25.51	26.70	25.51	26.08	26.08	1.44%	10,731,260
Jul 22, 2025	27.03	27.16	25.60	25.71	25.71	-6.41%	15,062,377
Jul 21, 2025	27.00	27.50	26.35	27.47	27.47	-0.29%	14,003,770
Jul 18, 2025	25.98	27.65	25.61	27.55	27.55	5.15%	20,469,100
Jul 17, 2025	24.48	26.93	24.02	26.20	26.20	6.29%	19,786,736
Jul 16, 2025	24.81	25.65	24.57	24.65	24.65	-3.52%	17,032,560