SHE:300747 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	30.06	31.06	28.91	29.73	29.73	0.10%	34,356,303
Jul 31, 2025	29.86	30.76	29.39	29.70	29.70	-0.90%	31,278,044
Jul 30, 2025	30.47	30.86	29.49	29.97	29.97	-0.33%	30,204,025
Jul 29, 2025	29.20	30.47	29.20	30.07	30.07	1.90%	40,739,175
Jul 28, 2025	26.38	30.29	26.37	29.51	29.51	11.95%	70,862,573
Jul 25, 2025	25.69	26.98	25.60	26.36	26.36	3.29%	29,824,210
Jul 24, 2025	24.89	25.96	24.88	25.52	25.52	1.79%	21,007,739
Jul 23, 2025	25.29	25.90	24.90	25.07	25.07	-1.53%	19,504,108
Jul 22, 2025	25.50	26.00	25.16	25.46	25.46	-0.78%	24,608,583
Jul 21, 2025	24.55	25.88	24.41	25.66	25.66	6.25%	40,172,624
Jul 18, 2025	24.30	24.39	24.02	24.15	24.15	-0.82%	12,386,991
Jul 17, 2025	23.29	24.87	23.21	24.35	24.35	4.51%	23,571,613
Jul 16, 2025	23.25	23.63	23.25	23.30	23.30	-0.34%	9,545,128
Jul 15, 2025	23.72	24.44	23.14	23.38	23.38	-1.39%	17,978,875
Jul 14, 2025	23.54	24.03	23.48	23.71	23.71	0.13%	15,084,811
Jul 11, 2025	23.96	24.10	23.62	23.68	23.68	-0.92%	15,140,986
Jul 10, 2025	24.15	24.20	23.66	23.90	23.88	-1.52%	15,334,094
Jul 9, 2025	24.90	24.95	24.22	24.27	24.25	-1.02%	21,498,549
Jul 8, 2025	23.36	25.19	23.26	24.52	24.50	4.83%	36,746,022
Jul 7, 2025	23.18	23.48	22.91	23.39	23.37	0.91%	13,440,565
Jul 4, 2025	23.54	23.62	23.07	23.18	23.16	-1.78%	18,309,535
Jul 3, 2025	23.49	23.96	23.37	23.60	23.58	0.04%	14,505,174
Jul 2, 2025	23.98	24.50	23.47	23.59	23.57	-1.83%	25,492,369
Jul 1, 2025	23.91	24.67	23.82	24.03	24.01	1.48%	38,381,058
Jun 30, 2025	22.70	23.96	22.57	23.68	23.66	4.96%	42,800,275
Jun 27, 2025	22.79	23.00	22.25	22.56	22.54	-	28,221,589
Jun 26, 2025	22.45	24.17	22.41	22.56	22.54	5.13%	56,086,521
Jun 25, 2025	20.71	21.53	20.67	21.46	21.44	3.57%	23,002,486
Jun 24, 2025	20.50	20.80	20.19	20.72	20.70	0.39%	13,810,105
Jun 23, 2025	20.25	20.75	20.24	20.64	20.62	0.93%	9,882,281
Jun 20, 2025	20.93	21.12	20.45	20.45	20.43	-2.76%	13,742,117
Jun 19, 2025	21.62	21.62	20.78	21.03	21.01	-3.97%	23,390,380
Jun 18, 2025	21.47	22.16	21.15	21.90	21.88	1.96%	31,077,231
Jun 17, 2025	21.11	21.65	20.85	21.48	21.46	1.18%	22,955,803
Jun 16, 2025	20.80	21.37	20.54	21.23	21.21	1.19%	22,992,351
Jun 13, 2025	20.84	21.48	20.84	20.98	20.96	1.99%	32,244,404
Jun 12, 2025	20.58	20.78	20.40	20.57	20.55	-	8,283,265
Jun 11, 2025	20.56	20.76	20.47	20.57	20.55	-	8,007,471
Jun 10, 2025	20.94	21.00	20.28	20.57	20.55	-1.77%	14,504,932
Jun 9, 2025	21.00	21.21	20.90	20.94	20.92	0.05%	11,309,020
Jun 6, 2025	21.37	21.69	20.88	20.93	20.91	-1.74%	16,313,619
Jun 5, 2025	21.50	21.65	21.15	21.30	21.28	-1.43%	16,484,727
Jun 4, 2025	21.45	21.82	21.39	21.61	21.59	-1.01%	24,934,531
Jun 3, 2025	21.10	22.44	20.87	21.83	21.81	10.59%	48,098,373
May 30, 2025	20.25	20.26	19.71	19.74	19.73	-2.57%	9,219,623
May 29, 2025	19.73	20.38	19.65	20.26	20.24	2.43%	11,587,034
May 28, 2025	20.16	20.26	19.68	19.78	19.77	-1.35%	9,079,393
May 27, 2025	20.04	20.19	19.90	20.05	20.03	-0.40%	7,352,973
May 26, 2025	19.90	20.19	19.84	20.13	20.11	1.46%	8,609,915
May 23, 2025	20.04	20.33	19.80	19.84	19.83	-1.54%	10,595,645