SHE:300725 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	31.84	32.40	31.22	32.05	32.05	2.56%	4,832,595
Jun 11, 2026	31.99	32.17	30.90	31.25	31.25	-2.25%	3,892,168
Jun 10, 2026	31.55	32.30	31.20	31.97	31.97	0.82%	4,563,146
Jun 9, 2026	31.56	32.16	31.31	31.99	31.71	1.11%	4,483,989
Jun 8, 2026	32.83	33.40	31.00	31.64	31.36	-4.81%	7,604,135
Jun 5, 2026	34.30	34.44	33.11	33.24	32.95	-1.01%	5,201,325
Jun 4, 2026	34.44	34.75	33.33	33.58	33.29	-2.67%	4,993,100
Jun 3, 2026	34.36	35.30	33.98	34.50	34.20	0.55%	5,661,334
Jun 2, 2026	35.11	35.11	34.00	34.31	34.01	-2.45%	5,571,556
Jun 1, 2026	35.41	35.86	35.00	35.17	34.86	-0.34%	5,570,743
May 29, 2026	36.24	36.88	35.08	35.29	34.98	-2.62%	8,141,197
May 28, 2026	36.35	36.56	35.58	36.24	35.92	-0.44%	5,747,061
May 27, 2026	36.80	37.00	35.90	36.40	36.08	-1.30%	5,661,003
May 26, 2026	36.99	36.99	35.82	36.88	36.56	-0.32%	5,947,885
May 25, 2026	37.26	37.93	36.59	37.00	36.68	-1.70%	6,959,002
May 22, 2026	38.19	38.42	36.82	37.64	37.31	0.03%	7,349,729
May 21, 2026	37.48	39.38	37.36	37.63	37.30	0.40%	11,293,990
May 20, 2026	37.21	37.94	36.51	37.48	37.15	0.19%	7,062,293
May 19, 2026	37.16	37.96	36.79	37.41	37.08	0.48%	5,949,232
May 18, 2026	38.00	38.12	36.90	37.23	36.90	-2.03%	6,103,751
May 15, 2026	37.68	38.88	37.65	38.00	37.67	0.85%	8,828,399
May 14, 2026	39.69	40.00	37.68	37.68	37.35	-5.59%	11,330,850
May 13, 2026	40.25	40.73	39.80	39.91	39.56	-0.72%	7,175,565
May 12, 2026	40.30	40.98	40.06	40.20	39.85	-1.25%	11,220,420
May 11, 2026	38.81	40.72	38.32	40.71	40.35	4.65%	16,802,800
May 8, 2026	39.52	39.78	38.88	38.90	38.56	-1.94%	8,462,205
May 7, 2026	40.09	40.51	39.35	39.67	39.32	-1.05%	9,907,984
May 6, 2026	39.88	40.34	39.69	40.09	39.74	0.60%	9,692,040
Apr 30, 2026	39.77	40.40	39.50	39.85	39.50	-0.40%	8,911,350
Apr 29, 2026	40.08	40.26	39.25	40.01	39.66	-1.70%	11,333,290
Apr 28, 2026	38.94	40.99	38.88	40.70	40.34	5.11%	18,411,210
Apr 27, 2026	38.19	38.75	38.00	38.72	38.38	1.44%	5,744,377
Apr 24, 2026	38.12	38.77	37.80	38.17	37.84	-0.75%	7,368,988
Apr 23, 2026	38.58	39.16	38.42	38.46	38.12	-1.28%	8,968,290
Apr 22, 2026	38.80	39.38	38.29	38.96	38.62	2.58%	10,125,710
Apr 21, 2026	38.58	38.80	37.66	37.98	37.65	-1.81%	5,686,918
Apr 20, 2026	37.89	39.22	37.80	38.68	38.34	1.63%	7,281,884
Apr 17, 2026	38.38	38.56	37.75	38.06	37.73	-1.30%	5,344,173
Apr 16, 2026	39.01	39.15	38.35	38.56	38.22	-1.00%	6,777,181
Apr 15, 2026	39.53	39.73	38.45	38.95	38.61	0.41%	9,417,602
Apr 14, 2026	37.96	38.82	37.72	38.79	38.45	2.70%	7,720,860
Apr 13, 2026	37.76	38.04	37.38	37.77	37.44	-0.58%	4,757,389
Apr 10, 2026	37.51	38.99	37.40	37.99	37.66	1.55%	9,282,309
Apr 9, 2026	37.23	38.70	37.18	37.41	37.08	-0.66%	8,673,800
Apr 8, 2026	37.85	37.91	37.12	37.66	37.33	1.51%	7,518,283
Apr 7, 2026	37.10	37.90	36.49	37.10	36.78	-	6,152,535
Apr 3, 2026	38.10	38.25	37.10	37.10	36.78	-3.01%	8,948,055
Apr 2, 2026	37.83	38.86	37.69	38.25	37.92	-0.10%	12,147,530
Apr 1, 2026	36.90	38.29	36.32	38.29	37.95	5.63%	12,738,240
Mar 31, 2026	36.22	37.42	36.15	36.25	35.93	0.06%	7,299,595