SHE:300738 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 5, 2025	20.32	20.92	20.10	20.84	20.84	2.66%	49,106,339
Sep 4, 2025	21.42	21.58	19.95	20.30	20.30	-5.18%	67,022,703
Sep 3, 2025	22.02	22.22	21.35	21.41	21.41	-2.77%	53,388,580
Sep 2, 2025	23.64	23.65	21.82	22.02	22.02	-6.58%	107,784,063
Sep 1, 2025	24.44	24.88	23.45	23.57	23.57	0.26%	111,353,396
Aug 29, 2025	24.82	24.98	23.31	23.51	23.51	-3.57%	94,597,342
Aug 28, 2025	23.90	24.44	23.23	24.38	24.38	1.54%	116,220,841
Aug 27, 2025	23.86	25.22	23.42	24.01	24.01	0.63%	156,884,762
Aug 26, 2025	23.21	24.25	23.10	23.86	23.86	1.49%	102,059,833
Aug 25, 2025	23.59	24.75	23.21	23.51	23.51	3.11%	141,734,483
Aug 22, 2025	22.06	23.07	22.06	22.80	22.80	3.40%	92,756,145
Aug 21, 2025	22.34	22.66	21.82	22.05	22.05	-0.94%	56,079,727
Aug 20, 2025	21.85	22.28	21.48	22.26	22.26	1.18%	64,209,405
Aug 19, 2025	22.25	22.40	21.83	22.00	22.00	-0.99%	67,863,778
Aug 18, 2025	21.70	22.70	21.51	22.22	22.22	4.07%	110,274,639
Aug 15, 2025	20.95	21.45	20.82	21.35	21.35	1.18%	64,747,159
Aug 14, 2025	21.00	21.77	20.70	21.10	21.10	-0.14%	75,539,784
Aug 13, 2025	20.65	21.44	20.41	21.13	21.13	2.03%	78,775,251
Aug 12, 2025	20.54	20.85	20.43	20.71	20.71	1.42%	49,076,927
Aug 11, 2025	19.92	20.57	19.88	20.42	20.42	2.51%	40,161,815
Aug 8, 2025	20.18	20.25	19.83	19.92	19.92	-2.21%	40,555,309
Aug 7, 2025	20.68	20.76	20.28	20.37	20.37	-1.50%	35,916,882
Aug 6, 2025	20.47	20.68	20.30	20.68	20.68	0.88%	40,368,434
Aug 5, 2025	20.65	20.70	20.25	20.50	20.50	-1.01%	36,219,261
Aug 4, 2025	20.22	20.75	20.10	20.71	20.71	1.22%	25,767,641
Aug 1, 2025	20.92	21.11	20.03	20.46	20.46	-2.20%	46,883,864
Jul 31, 2025	20.71	21.38	20.69	20.92	20.92	1.11%	54,116,833
Jul 30, 2025	21.04	21.20	20.49	20.69	20.69	-2.54%	44,553,864
Jul 29, 2025	21.20	21.55	20.78	21.23	21.23	-0.33%	43,007,339
Jul 28, 2025	21.99	21.99	21.14	21.30	21.30	-2.52%	50,891,077
Jul 25, 2025	21.72	21.90	21.44	21.85	21.85	0.69%	41,904,934
Jul 24, 2025	21.63	21.92	21.51	21.70	21.70	0.28%	33,114,884
Jul 23, 2025	21.30	21.95	21.25	21.64	21.64	0.32%	45,677,275
Jul 22, 2025	21.71	21.94	21.32	21.57	21.57	-1.55%	45,940,847
Jul 21, 2025	22.19	22.28	21.76	21.91	21.91	-2.19%	50,479,257
Jul 18, 2025	22.70	23.18	22.36	22.40	22.40	-0.93%	60,872,108
Jul 17, 2025	22.23	22.85	22.01	22.61	22.61	0.49%	56,367,358
Jul 16, 2025	22.67	23.18	22.43	22.50	22.50	-0.75%	80,749,278
Jul 15, 2025	21.48	23.40	21.48	22.67	22.67	7.03%	151,860,890
Jul 14, 2025	20.98	21.48	20.78	21.18	21.18	3.37%	81,971,919
Jul 11, 2025	20.20	20.65	19.90	20.49	20.49	1.04%	49,571,070
Jul 10, 2025	20.74	20.85	20.17	20.28	20.28	-2.87%	48,574,319
Jul 9, 2025	21.06	21.20	20.58	20.88	20.88	-1.88%	58,642,048
Jul 8, 2025	20.69	21.29	20.42	21.28	21.28	2.75%	58,672,549
Jul 7, 2025	20.32	21.24	20.30	20.71	20.70	0.05%	61,154,162
Jul 4, 2025	20.29	22.05	20.28	20.70	20.69	2.53%	104,942,142
Jul 3, 2025	19.67	20.30	19.66	20.19	20.18	3.01%	41,899,304
Jul 2, 2025	20.15	20.24	19.41	19.60	19.59	-3.31%	36,946,286
Jul 1, 2025	20.94	20.98	20.18	20.27	20.26	-3.15%	37,497,228
Jun 30, 2025	20.51	21.43	20.36	20.93	20.92	2.35%	56,775,012