SHE:300725 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 28, 2026	43.14	43.78	41.50	43.25	-	4.57%	11,105,453
Oct 27, 2026	43.14	44.36	41.18	41.36	-	-5.18%	17,048,049
Oct 26, 2026	44.00	44.68	43.02	43.62	43.62	-2.63%	15,790,728
Oct 23, 2026	43.14	44.90	41.36	44.80	44.80	3.46%	19,633,624
Oct 22, 2026	45.55	46.29	42.83	43.30	43.30	-4.33%	16,886,669
Oct 21, 2026	46.24	46.59	45.01	45.26	45.26	-0.44%	15,910,400
Oct 20, 2026	44.30	46.13	42.71	45.46	45.46	3.37%	20,764,200
Oct 19, 2026	44.27	45.34	41.83	43.98	43.98	-0.11%	20,642,542
Oct 16, 2026	46.61	48.98	43.30	44.03	44.03	-3.10%	28,033,825
Oct 15, 2026	45.90	47.72	45.20	45.44	45.44	-2.66%	18,514,320
Oct 14, 2026	47.47	48.55	46.40	46.68	46.68	-1.85%	12,735,904
Oct 13, 2026	48.35	48.78	45.55	47.56	47.56	-3.14%	18,668,842
Oct 12, 2026	51.03	51.49	49.06	49.10	49.10	-3.74%	14,921,823
Oct 9, 2026	50.97	51.65	48.50	51.01	51.01	-1.39%	23,445,392
Oct 8, 2026	55.80	55.89	51.33	51.73	51.73	-6.54%	25,699,026
Sep 30, 2026	52.91	57.55	51.11	55.35	55.35	5.97%	33,840,261
Sep 29, 2026	51.59	55.54	51.02	52.23	52.23	1.26%	23,938,600
Sep 28, 2026	52.78	53.52	51.01	51.58	51.58	-0.96%	18,952,700
Sep 24, 2026	53.94	55.55	52.00	52.08	52.08	-4.18%	28,264,290
Sep 23, 2026	53.50	55.00	52.69	54.35	54.35	1.59%	28,699,650
Sep 22, 2026	50.00	55.12	49.40	53.50	53.50	6.32%	34,140,677
Sep 21, 2026	48.00	50.98	48.00	50.32	50.32	6.57%	27,931,119
Sep 18, 2026	46.50	49.00	46.28	47.22	47.22	1.97%	25,980,586
Sep 17, 2026	45.02	47.45	44.98	46.31	46.31	1.67%	24,817,215
Sep 16, 2026	44.27	46.00	43.77	45.55	45.55	3.29%	20,305,620
Sep 15, 2026	44.67	45.20	44.00	44.10	44.10	-1.01%	14,814,250
Sep 14, 2026	41.16	44.79	40.93	44.55	44.55	8.34%	22,553,291
Sep 11, 2026	42.00	42.16	40.40	41.12	41.12	-3.02%	14,572,834
Sep 10, 2026	43.40	43.43	41.70	42.40	42.40	-3.70%	18,126,925
Sep 9, 2026	43.30	44.79	43.11	44.03	44.03	0.46%	24,766,484
Sep 8, 2026	42.70	44.05	42.15	43.83	43.83	2.86%	26,796,140
Sep 7, 2026	42.68	42.98	42.12	42.61	42.61	-0.28%	10,196,128
Sep 4, 2026	44.18	44.43	42.30	42.73	42.73	-2.06%	14,914,615
Sep 3, 2026	43.90	43.97	42.71	43.63	43.63	0.44%	12,164,255
Sep 2, 2026	44.50	44.74	43.20	43.44	43.44	-1.94%	14,301,881
Sep 1, 2026	44.86	44.86	43.43	44.30	44.30	-1.45%	14,287,897
Aug 31, 2026	44.23	45.13	43.68	44.95	44.95	-1.21%	14,457,040
Aug 28, 2026	46.38	47.01	45.36	45.50	45.50	-2.84%	16,190,996
Aug 27, 2026	47.60	47.80	46.28	46.83	46.83	-1.91%	19,531,596
Aug 26, 2026	50.73	50.90	46.85	47.74	47.74	-2.81%	21,898,327
Aug 25, 2026	48.25	49.98	46.88	49.12	49.12	1.89%	26,136,852
Aug 24, 2026	52.48	52.63	47.53	48.31	48.21	-6.12%	23,357,059
Aug 21, 2026	53.24	53.58	51.28	51.46	51.35	-5.37%	30,840,402
Aug 20, 2026	52.00	57.35	50.91	54.38	54.27	9.84%	45,869,309
Aug 19, 2026	52.00	52.75	49.07	49.51	49.41	-5.39%	25,961,128
Aug 18, 2026	53.14	53.50	51.60	52.33	52.22	-2.17%	25,644,630
Aug 17, 2026	54.50	54.75	52.67	53.49	53.38	-2.34%	30,734,602
Aug 14, 2026	54.70	55.55	52.83	54.77	54.66	-0.04%	35,651,416
Aug 13, 2026	49.08	56.71	48.50	54.79	54.68	10.64%	49,415,514
Aug 12, 2026	49.65	52.00	48.92	49.52	49.42	-0.46%	29,136,448