SHE:300723 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 5, 2025	66.64	68.09	64.00	66.70	66.70	-0.85%	10,742,129
Sep 4, 2025	74.49	76.78	65.33	67.27	67.27	-7.58%	12,481,518
Sep 3, 2025	72.14	76.88	70.00	72.79	72.79	1.29%	13,572,731
Sep 2, 2025	74.00	74.85	70.84	71.86	71.86	-2.40%	11,188,022
Sep 1, 2025	65.37	75.00	65.37	73.63	73.63	10.91%	17,855,734
Aug 29, 2025	65.90	67.30	65.40	66.39	66.39	0.39%	9,102,150
Aug 28, 2025	64.92	66.30	62.82	66.13	66.13	1.82%	9,558,328
Aug 27, 2025	66.68	68.08	64.52	64.95	64.95	-2.45%	8,369,295
Aug 26, 2025	71.00	71.13	66.30	66.58	66.58	-4.22%	10,689,577
Aug 25, 2025	65.80	70.30	65.80	69.51	69.51	4.76%	11,502,611
Aug 22, 2025	67.83	68.78	65.82	66.35	66.35	-4.83%	14,566,735
Aug 21, 2025	68.72	70.50	68.00	69.72	69.72	-0.47%	8,991,878
Aug 20, 2025	70.81	74.80	68.36	70.05	70.05	-2.08%	12,384,172
Aug 19, 2025	71.00	76.00	69.44	71.54	71.54	0.08%	17,986,877
Aug 18, 2025	70.65	71.88	69.71	71.48	71.48	1.25%	9,857,405
Aug 15, 2025	70.30	71.85	68.20	70.60	70.60	-0.14%	9,093,455
Aug 14, 2025	71.60	73.32	70.25	70.70	70.70	-0.03%	12,744,290
Aug 13, 2025	65.77	71.95	65.76	70.72	70.72	6.81%	16,941,460
Aug 12, 2025	68.32	68.68	64.80	66.21	66.21	-2.70%	9,795,997
Aug 11, 2025	68.49	69.08	67.50	68.05	68.05	0.06%	8,268,861
Aug 8, 2025	69.60	70.40	67.78	68.01	68.01	-3.01%	9,362,656
Aug 7, 2025	70.31	72.10	69.50	70.12	70.12	-1.57%	6,439,861
Aug 6, 2025	72.70	73.61	70.81	71.24	71.24	-0.63%	7,645,633
Aug 5, 2025	74.50	74.71	70.87	71.69	71.69	-2.92%	9,834,111
Aug 4, 2025	74.58	75.49	72.45	73.85	73.85	-2.47%	10,727,507
Aug 1, 2025	77.01	81.48	75.21	75.72	75.72	-2.37%	11,141,850
Jul 31, 2025	73.32	80.84	73.00	77.56	77.56	5.42%	15,319,625
Jul 30, 2025	73.92	75.16	71.50	73.57	73.57	-1.54%	10,665,215
Jul 29, 2025	75.25	77.88	71.51	74.72	74.72	-0.24%	13,263,085
Jul 28, 2025	72.92	75.99	72.92	74.90	74.90	3.93%	11,794,687
Jul 25, 2025	74.66	75.34	71.93	72.07	72.07	-4.05%	13,349,787
Jul 24, 2025	78.80	79.50	73.00	75.11	75.11	-6.46%	16,542,174
Jul 23, 2025	74.40	81.40	73.60	80.30	80.30	5.82%	17,794,531
Jul 22, 2025	77.34	80.53	75.37	75.88	75.88	-5.77%	16,608,415
Jul 21, 2025	67.12	80.53	66.86	80.53	80.53	20.00%	19,319,667
Jul 18, 2025	66.01	68.08	63.97	67.11	67.11	1.67%	10,696,537
Jul 17, 2025	61.89	67.67	61.50	66.01	66.01	5.96%	15,906,107
Jul 16, 2025	59.00	64.90	59.00	62.30	62.30	2.37%	16,925,390
Jul 15, 2025	55.27	60.89	54.37	60.86	60.86	13.19%	20,580,876
Jul 14, 2025	49.91	54.24	49.87	53.77	53.77	5.87%	13,294,320
Jul 11, 2025	50.01	52.20	49.90	50.79	50.79	-0.92%	9,181,263
Jul 10, 2025	51.00	53.58	50.10	51.26	51.26	0.33%	10,161,106
Jul 9, 2025	50.01	52.18	49.06	51.09	51.09	1.31%	10,021,211
Jul 8, 2025	52.10	53.85	49.60	50.43	50.43	-4.85%	14,639,164
Jul 7, 2025	55.70	55.70	51.80	53.00	53.00	-6.38%	12,212,551
Jul 4, 2025	55.10	59.88	54.57	56.61	56.61	0.73%	11,463,043
Jul 3, 2025	54.77	57.88	54.06	56.20	56.20	2.55%	14,340,100
Jul 2, 2025	57.50	58.53	54.39	54.80	54.80	-4.70%	14,454,525
Jul 1, 2025	50.13	58.63	49.80	57.50	57.50	14.72%	23,598,244
Jun 30, 2025	48.89	50.24	48.46	50.12	50.12	2.43%	6,623,644