SHE:300765 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 5, 2025	55.50	57.32	52.80	57.20	57.20	2.93%	8,173,403
Sep 4, 2025	57.40	58.49	54.40	55.57	55.57	-1.37%	9,969,398
Sep 3, 2025	56.50	57.45	55.51	56.34	56.34	0.48%	7,302,839
Sep 2, 2025	56.88	58.12	55.20	56.07	56.07	-1.56%	8,123,763
Sep 1, 2025	53.38	57.77	51.89	56.96	56.96	6.71%	15,943,818
Aug 29, 2025	49.59	54.66	49.21	53.38	53.38	7.30%	11,129,608
Aug 28, 2025	50.81	51.83	48.06	49.75	49.75	-2.45%	8,821,569
Aug 27, 2025	53.57	54.70	51.00	51.00	51.00	-4.76%	6,666,239
Aug 26, 2025	54.47	54.49	53.00	53.55	53.55	-1.29%	7,850,821
Aug 25, 2025	51.08	54.59	50.95	54.25	54.25	6.69%	10,874,468
Aug 22, 2025	50.20	51.08	49.95	50.85	50.85	1.50%	6,182,159
Aug 21, 2025	49.10	50.71	49.01	50.10	50.10	2.10%	7,562,121
Aug 20, 2025	48.72	49.98	48.57	49.07	49.07	0.39%	6,638,746
Aug 19, 2025	50.93	51.98	48.86	48.88	48.88	-4.55%	11,462,223
Aug 18, 2025	53.25	53.58	50.28	51.21	51.21	-3.38%	12,141,639
Aug 15, 2025	52.46	53.49	50.60	53.00	53.00	0.99%	7,405,942
Aug 14, 2025	52.87	53.84	52.47	52.48	52.48	-0.98%	6,883,499
Aug 13, 2025	50.31	53.40	50.03	53.00	53.00	5.35%	8,474,114
Aug 12, 2025	50.20	50.76	49.25	50.31	50.31	-0.16%	5,397,193
Aug 11, 2025	50.88	51.13	49.95	50.39	50.39	-1.20%	5,221,602
Aug 8, 2025	48.66	51.27	48.60	51.00	51.00	4.06%	9,210,216
Aug 7, 2025	52.12	52.65	48.88	49.01	49.01	-6.81%	11,473,212
Aug 6, 2025	51.62	52.83	50.53	52.59	52.59	2.00%	7,465,140
Aug 5, 2025	51.88	52.35	50.31	51.56	51.56	0.16%	9,936,200
Aug 4, 2025	53.55	54.05	51.23	51.48	51.48	-4.75%	11,272,103
Aug 1, 2025	53.77	54.69	52.60	54.05	54.05	0.20%	7,435,710
Jul 31, 2025	57.00	57.57	53.86	53.94	53.94	-4.11%	10,569,375
Jul 30, 2025	56.06	58.06	54.86	56.25	56.25	0.27%	12,526,564
Jul 29, 2025	52.94	58.38	52.00	56.10	56.10	7.10%	12,963,398
Jul 28, 2025	52.46	52.94	51.60	52.38	52.38	0.44%	6,111,339
Jul 25, 2025	52.10	52.66	51.52	52.15	52.15	0.27%	4,128,440
Jul 24, 2025	51.97	53.20	51.23	52.01	52.01	-0.17%	5,860,170
Jul 23, 2025	52.10	52.50	51.11	52.10	52.10	-0.82%	5,948,367
Jul 22, 2025	54.00	55.15	52.28	52.53	52.53	-4.02%	8,231,834
Jul 21, 2025	56.00	56.48	53.82	54.73	54.73	-1.88%	8,583,912
Jul 18, 2025	54.00	56.19	53.80	55.78	55.78	3.33%	13,027,426
Jul 17, 2025	53.30	55.50	53.08	53.98	53.98	1.75%	11,113,846
Jul 16, 2025	53.48	54.00	52.21	53.05	53.05	-2.32%	6,884,007
Jul 15, 2025	51.12	56.10	50.22	54.31	54.31	5.81%	14,208,986
Jul 14, 2025	50.70	51.35	50.10	51.33	51.33	1.00%	5,756,748
Jul 11, 2025	50.17	51.21	50.03	50.82	50.82	1.26%	4,225,019
Jul 10, 2025	50.50	51.17	50.00	50.19	50.19	-0.59%	3,817,305
Jul 9, 2025	50.20	51.07	49.65	50.49	50.49	0.30%	4,529,967
Jul 8, 2025	51.35	52.17	49.92	50.34	50.34	-1.76%	5,712,975
Jul 7, 2025	52.48	53.09	51.05	51.24	51.24	-2.27%	4,335,360
Jul 4, 2025	51.97	54.00	51.03	52.43	52.43	0.67%	6,852,002
Jul 3, 2025	51.72	52.79	51.00	52.08	52.08	0.74%	8,241,606
Jul 2, 2025	54.55	55.14	51.70	51.70	51.70	-6.17%	8,139,562
Jul 1, 2025	51.98	55.18	51.35	55.10	55.10	6.60%	13,503,545
Jun 30, 2025	51.91	52.20	50.18	51.69	51.69	-0.42%	11,828,933