SHE:300725 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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