SHE:300725 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 11, 2026	48.97	51.07	48.15	49.75	49.65	0.28%	39,713,539
Aug 10, 2026	48.14	51.65	48.14	49.61	49.51	4.44%	54,045,944
Aug 7, 2026	40.26	47.86	40.12	47.50	47.40	18.39%	47,872,811
Aug 6, 2026	40.90	41.66	39.80	40.12	40.04	-1.79%	13,653,355
Aug 5, 2026	39.80	40.95	39.60	40.85	40.77	1.52%	18,700,022
Aug 4, 2026	37.11	40.30	37.08	40.24	40.16	11.16%	27,648,080
Aug 3, 2026	36.33	37.50	36.03	36.20	36.13	-1.15%	9,689,586
Jul 31, 2026	35.58	37.35	35.51	36.62	36.54	2.29%	13,307,464
Jul 30, 2026	37.70	37.99	35.58	35.80	35.73	-6.06%	17,194,550
Jul 29, 2026	37.77	38.96	37.39	38.11	38.03	1.63%	14,282,694
Jul 28, 2026	38.28	38.98	37.19	37.50	37.42	-3.35%	12,872,050
Jul 27, 2026	37.46	39.40	37.12	38.80	38.72	3.58%	14,847,956
Jul 24, 2026	38.40	39.45	37.42	37.46	37.38	-3.45%	13,889,661
Jul 23, 2026	38.78	39.90	37.97	38.80	38.72	-1.12%	14,446,146
Jul 22, 2026	38.59	41.18	38.42	39.24	39.16	0.62%	19,736,669