SHE:300725 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 29, 2025	43.27	45.17	43.13	44.34	44.34	2.52%	13,758,840
Aug 28, 2025	43.60	43.96	41.65	43.25	43.25	-0.55%	13,977,840
Aug 27, 2025	45.18	45.78	43.49	43.49	43.49	-3.74%	16,120,820
Aug 26, 2025	46.68	46.70	45.17	45.18	45.18	-3.91%	16,748,465
Aug 25, 2025	46.21	47.31	46.11	47.02	47.02	1.75%	14,749,338
Aug 22, 2025	45.96	46.33	45.61	46.21	46.21	0.54%	10,029,123
Aug 21, 2025	46.64	47.05	45.67	45.96	45.96	-0.95%	12,399,455
Aug 20, 2025	47.80	47.80	45.68	46.40	46.40	-3.75%	15,900,195
Aug 19, 2025	49.15	50.25	48.20	48.21	48.21	-3.43%	19,876,142
Aug 18, 2025	47.50	50.30	47.50	49.92	49.92	4.33%	24,509,602
Aug 15, 2025	46.85	48.19	46.67	47.85	47.85	0.31%	15,834,875
Aug 14, 2025	47.41	48.78	47.01	47.70	47.70	-0.31%	17,595,835
Aug 13, 2025	45.63	47.98	45.30	47.85	47.85	4.48%	21,733,805
Aug 12, 2025	46.09	46.68	45.12	45.80	45.80	-0.63%	9,991,078
Aug 11, 2025	45.02	46.26	45.00	46.09	46.09	2.38%	11,814,848
Aug 8, 2025	45.53	46.21	44.20	45.02	45.02	-2.68%	14,379,801
Aug 7, 2025	46.03	47.18	45.14	46.26	46.26	-0.67%	14,066,507
Aug 6, 2025	48.71	49.50	46.23	46.57	46.57	-2.61%	18,438,804
Aug 5, 2025	48.00	48.38	47.06	47.82	47.82	-0.73%	12,899,684
Aug 4, 2025	46.64	48.44	45.82	48.17	48.17	1.95%	17,356,775
Aug 1, 2025	48.37	50.40	47.05	47.25	47.25	-4.08%	22,575,185
Jul 31, 2025	48.98	51.47	48.50	49.26	49.26	-0.08%	27,731,995
Jul 30, 2025	51.91	52.49	48.55	49.30	49.30	-7.16%	34,645,094
Jul 29, 2025	45.53	53.54	44.48	53.10	53.10	18.77%	37,645,427
Jul 28, 2025	44.06	44.95	43.88	44.71	44.71	0.65%	16,158,451
Jul 25, 2025	42.30	45.51	41.50	44.42	44.42	5.31%	24,621,137
Jul 24, 2025	41.20	42.67	41.20	42.18	42.18	2.11%	12,512,078
Jul 23, 2025	41.01	42.98	40.90	41.31	41.31	0.02%	15,627,366
Jul 22, 2025	41.37	42.47	40.87	41.30	41.30	-0.24%	10,848,076
Jul 21, 2025	41.02	42.23	40.34	41.40	41.40	0.10%	11,100,138
Jul 18, 2025	41.60	41.70	40.76	41.36	41.36	-1.59%	12,529,358
Jul 17, 2025	40.57	42.94	40.02	42.03	42.03	4.50%	21,108,579
Jul 16, 2025	39.00	40.22	38.36	40.22	40.22	3.29%	12,336,640
Jul 15, 2025	38.75	39.19	38.21	38.94	38.94	-0.18%	7,557,233
Jul 14, 2025	38.99	39.48	38.65	39.01	39.01	-1.14%	9,884,290
Jul 11, 2025	38.42	40.44	38.15	39.46	39.46	0.08%	17,072,781
Jul 10, 2025	38.96	39.85	38.81	39.43	39.43	1.21%	9,326,670
Jul 9, 2025	38.92	40.38	38.60	38.96	38.96	-0.15%	14,006,929
Jul 8, 2025	37.59	39.39	37.40	39.02	39.02	3.75%	13,863,655
Jul 7, 2025	38.00	38.15	37.27	37.61	37.61	-1.13%	5,955,219
Jul 4, 2025	38.00	38.60	37.45	38.04	38.04	-0.05%	8,821,869
Jul 3, 2025	37.45	38.80	37.15	38.06	38.06	1.66%	9,327,041
Jul 2, 2025	38.00	38.40	37.22	37.44	37.44	-2.02%	7,125,615
Jul 1, 2025	38.32	38.66	37.80	38.21	38.21	-1.27%	8,858,779
Jun 30, 2025	36.49	38.76	36.24	38.70	38.70	5.48%	15,181,491
Jun 27, 2025	34.59	37.95	34.53	36.69	36.69	5.98%	14,627,497
Jun 26, 2025	34.98	34.98	34.28	34.62	34.62	-1.11%	4,514,865
Jun 25, 2025	34.91	35.10	34.40	35.01	35.01	0.32%	4,701,418
Jun 24, 2025	34.45	35.02	34.44	34.90	34.90	1.93%	4,835,289
Jun 23, 2025	33.39	34.33	33.21	34.24	34.24	1.63%	3,921,775