SHE:300772 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2025	17.67	20.60	17.67	18.72	18.72	-1.53%	51,906,550
Sep 17, 2025	17.91	19.27	17.66	19.01	19.01	4.68%	40,537,528
Sep 16, 2025	18.52	18.55	17.71	18.16	18.16	-2.89%	31,429,427
Sep 15, 2025	17.88	18.87	17.65	18.70	18.70	5.17%	46,387,131
Sep 12, 2025	17.67	18.12	17.47	17.78	17.78	0.17%	35,130,879
Sep 11, 2025	18.09	18.18	17.42	17.75	17.75	-0.45%	45,971,783
Sep 10, 2025	17.87	18.07	17.51	17.83	17.83	-0.94%	28,737,952
Sep 9, 2025	18.52	18.76	17.94	18.00	18.00	-3.12%	44,246,460
Sep 8, 2025	19.27	19.64	18.18	18.58	18.58	-2.62%	75,413,832
Sep 5, 2025	15.94	19.08	15.80	19.08	19.08	20.00%	75,550,420
Sep 4, 2025	16.19	16.59	15.53	15.90	15.90	-1.61%	36,970,878
Sep 3, 2025	15.62	16.20	15.37	16.16	16.16	4.53%	31,601,177
Sep 2, 2025	15.79	15.88	15.27	15.46	15.46	-1.90%	19,988,574
Sep 1, 2025	15.89	16.08	15.59	15.76	15.76	-2.35%	28,577,419
Aug 29, 2025	16.59	16.65	15.80	16.14	16.14	-0.25%	27,174,036
Aug 28, 2025	16.76	16.94	15.50	16.18	16.18	-3.52%	46,955,606
Aug 27, 2025	16.95	17.29	16.70	16.77	16.77	-1.24%	32,952,157
Aug 26, 2025	16.83	17.35	16.54	16.98	16.98	0.24%	41,844,303
Aug 25, 2025	16.31	17.63	16.07	16.94	16.94	13.31%	71,833,595
Aug 22, 2025	14.50	15.08	14.50	14.95	14.95	3.10%	20,178,255
Aug 21, 2025	14.80	14.85	14.40	14.50	14.50	-2.62%	18,122,324
Aug 20, 2025	14.90	14.98	14.47	14.89	14.89	-0.27%	19,720,298
Aug 19, 2025	15.33	15.38	14.86	14.93	14.93	-3.43%	27,854,784
Aug 18, 2025	15.45	15.55	15.15	15.46	15.46	0.13%	31,559,320
Aug 15, 2025	14.38	15.85	14.35	15.44	15.44	6.34%	39,210,113
Aug 14, 2025	14.85	14.97	14.48	14.52	14.52	-3.20%	30,611,626
Aug 13, 2025	14.46	15.30	14.41	15.00	15.00	4.38%	52,099,212
Aug 12, 2025	14.26	14.45	14.13	14.37	14.37	0.35%	30,785,678
Aug 11, 2025	13.80	14.46	13.80	14.32	14.32	2.51%	53,715,001
Aug 8, 2025	12.89	14.77	12.88	13.97	13.97	8.38%	69,105,743
Aug 7, 2025	13.03	13.10	12.82	12.89	12.89	-1.30%	13,881,954
Aug 6, 2025	13.25	13.30	12.96	13.06	13.06	-1.66%	18,692,220
Aug 5, 2025	13.09	13.40	12.96	13.28	13.28	1.45%	22,288,811
Aug 4, 2025	12.79	13.11	12.66	13.09	13.09	2.51%	19,566,859
Aug 1, 2025	12.59	12.91	12.55	12.77	12.77	0.79%	13,598,845
Jul 31, 2025	12.90	13.23	12.61	12.67	12.67	-2.84%	20,892,418
Jul 30, 2025	12.95	13.25	12.86	13.04	13.04	1.16%	22,682,644
Jul 29, 2025	13.00	13.04	12.66	12.89	12.89	-1.38%	15,890,147
Jul 28, 2025	12.88	13.24	12.74	13.07	13.07	1.24%	22,475,282
Jul 25, 2025	12.96	13.30	12.86	12.91	12.91	0.16%	19,621,925
Jul 24, 2025	12.69	12.91	12.64	12.89	12.89	1.42%	11,575,397
Jul 23, 2025	13.02	13.08	12.68	12.71	12.71	-2.53%	15,706,729
Jul 22, 2025	12.82	13.14	12.75	13.04	13.04	1.64%	19,807,293
Jul 21, 2025	12.75	12.85	12.66	12.83	12.83	0.86%	14,485,959
Jul 18, 2025	12.52	12.92	12.38	12.72	12.72	1.27%	21,858,270
Jul 17, 2025	12.56	12.57	12.41	12.56	12.56	0.16%	11,851,411
Jul 16, 2025	12.56	12.66	12.32	12.54	12.54	-0.95%	18,000,731
Jul 15, 2025	12.95	13.00	12.58	12.66	12.66	-2.47%	16,892,662
Jul 14, 2025	13.02	13.07	12.85	12.98	12.98	0.54%	12,928,342
Jul 11, 2025	12.98	13.06	12.79	12.91	12.91	-0.46%	15,023,200