SHE:300723 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 31, 2025	50.97	56.88	50.50	55.94	55.94	9.94%	18,160,842
Oct 30, 2025	53.08	53.18	50.24	50.88	50.88	-4.54%	9,099,298
Oct 29, 2025	53.00	53.95	52.00	53.30	53.30	-0.13%	6,699,519
Oct 28, 2025	52.60	54.16	51.85	53.37	53.37	1.41%	8,886,255
Oct 27, 2025	52.18	54.10	52.12	52.63	52.63	0.79%	7,451,911
Oct 24, 2025	52.83	53.19	51.07	52.22	52.22	-1.82%	9,210,777
Oct 23, 2025	55.47	56.25	51.80	53.19	53.19	-5.07%	11,337,094
Oct 22, 2025	53.40	56.80	53.40	56.03	56.03	5.84%	16,529,320
Oct 21, 2025	54.91	55.37	52.33	52.94	52.94	-3.68%	10,691,312
Oct 20, 2025	55.59	57.31	53.91	54.96	54.96	-1.06%	7,763,469
Oct 17, 2025	54.70	58.99	54.46	55.55	55.55	3.21%	14,252,494
Oct 16, 2025	55.10	55.80	52.80	53.82	53.82	-3.25%	9,553,613
Oct 15, 2025	52.98	57.00	52.68	55.63	55.63	5.00%	12,082,140
Oct 14, 2025	61.89	62.50	52.66	52.98	52.98	-14.30%	17,198,261
Oct 13, 2025	56.00	62.50	55.60	61.82	61.82	6.07%	13,355,934
Oct 10, 2025	55.95	60.06	55.50	58.28	58.28	3.54%	11,195,351
Oct 9, 2025	59.52	60.10	56.02	56.29	56.29	-5.28%	9,434,714
Sep 30, 2025	56.97	60.53	56.22	59.43	59.43	4.34%	9,310,046
Sep 29, 2025	56.80	57.74	55.77	56.96	56.96	2.19%	5,987,219
Sep 26, 2025	57.01	58.10	55.53	55.74	55.74	-3.68%	7,953,354
Sep 25, 2025	59.50	59.80	57.50	57.87	57.87	-2.72%	7,790,193
Sep 24, 2025	59.00	60.36	58.31	59.49	59.49	0.83%	5,603,608
Sep 23, 2025	60.80	61.59	57.80	59.00	59.00	-3.61%	7,236,200
Sep 22, 2025	58.82	61.54	58.82	61.21	61.21	3.75%	6,461,842
Sep 19, 2025	61.40	61.85	58.51	59.00	59.00	-2.91%	5,271,870
Sep 18, 2025	60.00	64.32	59.97	60.77	60.77	0.78%	9,605,683
Sep 17, 2025	60.46	61.47	58.93	60.30	60.30	-0.08%	6,574,580
Sep 16, 2025	61.96	62.23	59.73	60.35	60.35	-2.99%	6,477,050
Sep 15, 2025	61.92	64.73	61.70	62.21	62.21	-0.22%	8,564,965
Sep 12, 2025	62.50	63.99	61.82	62.35	62.35	1.83%	9,224,817
Sep 11, 2025	58.30	61.88	56.30	61.23	61.23	-0.31%	12,531,002
Sep 10, 2025	67.11	69.28	58.00	61.42	61.42	-10.41%	22,040,178
Sep 9, 2025	66.58	72.61	66.37	68.56	68.56	3.25%	15,799,193
Sep 8, 2025	66.60	70.28	65.33	66.40	66.40	-0.45%	8,880,840
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