SHE:300725 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2025	40.69	41.52	40.45	41.42	41.42	2.17%	6,272,518
Sep 29, 2025	40.41	40.73	39.41	40.54	40.54	-0.34%	6,293,322
Sep 26, 2025	41.13	41.22	40.42	40.68	40.68	-2.09%	6,694,739
Sep 25, 2025	41.36	42.38	41.08	41.55	41.55	0.46%	8,095,608
Sep 24, 2025	40.35	41.46	40.06	41.36	41.36	1.92%	7,135,696
Sep 23, 2025	41.68	41.68	39.66	40.58	40.58	-2.71%	10,210,441
Sep 22, 2025	41.64	42.26	41.00	41.71	41.71	0.36%	8,233,545
Sep 19, 2025	42.82	43.82	41.43	41.56	41.56	-4.79%	16,493,716
Sep 18, 2025	44.76	45.19	43.07	43.65	43.65	-2.44%	18,859,078
Sep 17, 2025	45.61	45.90	44.24	44.74	44.74	-5.11%	26,465,377
Sep 16, 2025	47.30	48.66	46.09	47.15	47.15	2.68%	39,418,130
Sep 15, 2025	44.48	46.49	44.27	45.92	45.92	3.35%	25,779,580
Sep 12, 2025	43.33	44.94	42.43	44.43	44.43	2.16%	19,988,871
Sep 11, 2025	43.05	43.50	40.05	43.49	43.49	-2.20%	17,635,147
Sep 10, 2025	43.09	45.00	43.00	44.47	44.47	2.96%	13,342,508
Sep 9, 2025	44.17	44.85	43.11	43.19	43.19	-2.92%	9,166,213
Sep 8, 2025	44.19	44.69	43.70	44.49	44.49	0.63%	10,143,648
Sep 5, 2025	42.69	44.28	42.39	44.21	44.21	3.85%	10,466,843
Sep 4, 2025	43.91	44.77	41.74	42.57	42.57	-3.21%	11,324,007
Sep 3, 2025	44.27	45.70	43.67	43.98	43.98	-0.48%	12,118,732
Sep 2, 2025	45.00	45.65	43.74	44.19	44.19	-2.58%	11,593,839
Sep 1, 2025	44.19	45.59	44.00	45.36	45.36	2.30%	13,619,123
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