SHE:300725 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 20, 2026	52.00	57.35	50.91	54.38	54.38	9.84%	45,869,300
Aug 19, 2026	52.00	52.75	49.07	49.51	49.51	-5.39%	25,961,128
Aug 18, 2026	53.14	53.50	51.60	52.33	52.33	-2.17%	25,644,630
Aug 17, 2026	54.50	54.75	52.67	53.49	53.49	-2.34%	30,734,600
Aug 14, 2026	54.70	55.55	52.83	54.77	54.77	-0.04%	35,651,410
Aug 13, 2026	49.08	56.71	48.50	54.79	54.79	10.64%	49,415,510
Aug 12, 2026	49.65	52.00	48.92	49.52	49.52	-0.46%	29,136,440
Aug 11, 2026	48.97	51.07	48.15	49.75	49.75	0.28%	39,713,530
Aug 10, 2026	48.14	51.65	48.14	49.61	49.61	4.44%	54,045,940
Aug 7, 2026	40.26	47.86	40.12	47.50	47.50	18.39%	47,872,810
Aug 6, 2026	40.90	41.66	39.80	40.12	40.12	-1.79%	13,653,350
Aug 5, 2026	39.80	40.95	39.60	40.85	40.85	1.52%	18,700,020
Aug 4, 2026	37.11	40.30	37.08	40.24	40.24	11.16%	27,648,080
Aug 3, 2026	36.33	37.50	36.03	36.20	36.20	-1.15%	9,689,586
Jul 31, 2026	35.58	37.35	35.51	36.62	36.62	2.29%	13,309,464
Jul 30, 2026	37.70	37.99	35.58	35.80	35.80	-6.06%	17,194,950
Jul 29, 2026	37.77	38.96	37.39	38.11	38.11	1.63%	14,282,690
Jul 28, 2026	38.28	38.98	37.19	37.50	37.50	-3.35%	12,872,750
Jul 27, 2026	37.46	39.40	37.12	38.80	38.80	3.58%	14,847,956
Jul 24, 2026	38.40	39.45	37.42	37.46	37.46	-3.45%	13,889,661
Jul 23, 2026	38.78	39.90	37.97	38.80	38.80	-1.12%	14,446,146
Jul 22, 2026	38.59	41.18	38.42	39.24	39.24	0.62%	19,736,769
Jul 21, 2026	38.80	39.03	36.43	39.00	39.00	1.69%	19,522,011
Jul 20, 2026	36.50	39.00	36.13	38.35	38.35	3.96%	19,976,686
Jul 17, 2026	41.12	41.40	36.83	36.89	36.89	-11.77%	28,787,320
Jul 16, 2026	41.00	42.60	39.33	41.81	41.81	1.98%	29,708,900
Jul 15, 2026	40.30	44.19	40.13	41.00	41.00	-	39,100,924
Jul 14, 2026	38.03	41.00	37.81	41.00	41.00	6.49%	25,072,272
Jul 13, 2026	38.40	39.34	38.10	38.50	38.50	0.57%	17,743,172
Jul 10, 2026	36.07	39.31	35.60	38.28	38.28	5.45%	18,615,490
Jul 9, 2026	35.08	37.28	34.80	36.30	36.30	1.94%	9,931,638
Jul 8, 2026	36.52	37.20	35.55	35.61	35.61	-2.47%	9,082,628
Jul 7, 2026	36.90	37.80	36.30	36.51	36.51	-2.51%	10,818,909
Jul 6, 2026	36.89	38.70	36.62	37.45	37.45	0.32%	14,938,360
Jul 3, 2026	37.28	37.80	36.28	37.33	37.33	1.47%	10,611,010
Jul 2, 2026	37.66	38.83	36.78	36.79	36.79	-2.88%	13,033,860
Jul 1, 2026	36.08	37.97	35.10	37.88	37.88	3.50%	15,939,090
Jun 30, 2026	35.68	36.61	35.18	36.60	36.60	1.16%	12,620,525
Jun 29, 2026	33.67	36.72	33.47	36.18	36.18	7.97%	15,258,472
Jun 26, 2026	34.20	35.30	33.38	33.51	33.51	-3.12%	7,744,618
Jun 25, 2026	34.80	35.33	33.66	34.59	34.59	-2.43%	11,056,780
Jun 24, 2026	34.01	35.89	34.00	35.45	35.45	3.59%	12,880,656
Jun 23, 2026	33.72	34.85	33.15	34.22	34.22	1.39%	9,448,272
Jun 22, 2026	32.88	33.75	32.02	33.75	33.75	1.63%	7,716,474
Jun 18, 2026	31.99	33.67	31.78	33.21	33.21	3.46%	7,747,006
Jun 17, 2026	31.91	32.29	31.79	32.10	32.10	0.06%	3,494,257
Jun 16, 2026	32.00	32.18	31.57	32.08	32.08	-0.06%	4,337,134
Jun 15, 2026	32.20	32.25	31.81	32.10	32.10	0.16%	4,505,144
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