SHE:300781 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 17, 2025	41.55	41.59	40.90	41.38	41.38	-0.74%	3,787,891
Sep 16, 2025	41.15	42.32	41.15	41.69	41.69	1.61%	4,944,329
Sep 15, 2025	41.26	41.54	40.90	41.03	41.03	-1.49%	3,865,009
Sep 12, 2025	41.54	42.00	41.18	41.65	41.65	0.07%	5,246,512
Sep 11, 2025	41.15	41.69	40.48	41.62	41.62	0.58%	5,842,540
Sep 10, 2025	40.70	41.86	40.40	41.38	41.38	2.94%	6,527,488
Sep 9, 2025	41.46	41.69	39.91	40.20	40.20	-2.47%	4,253,773
Sep 8, 2025	40.77	41.46	40.40	41.22	41.22	1.10%	4,112,976
Sep 5, 2025	40.20	40.78	39.40	40.77	40.77	2.44%	4,379,353
Sep 4, 2025	41.50	41.85	39.18	39.80	39.80	-4.74%	6,904,987
Sep 3, 2025	44.03	44.23	41.70	41.78	41.78	-6.05%	8,897,189
Sep 2, 2025	44.01	45.93	43.70	44.47	44.47	2.37%	14,768,950
Sep 1, 2025	43.30	43.71	42.82	43.44	43.44	1.61%	5,979,251
Aug 29, 2025	43.05	43.71	42.58	42.75	42.75	-0.58%	6,428,017
Aug 28, 2025	43.20	43.75	41.47	43.00	43.00	-2.23%	10,385,317
Aug 27, 2025	44.99	46.13	43.95	43.98	43.98	-3.38%	11,962,296
Aug 26, 2025	45.02	46.66	44.60	45.52	45.52	0.02%	16,618,319
Aug 25, 2025	43.90	46.27	43.82	45.51	45.51	3.08%	19,453,817
Aug 22, 2025	42.94	44.78	42.78	44.15	44.15	3.35%	13,067,227
Aug 21, 2025	43.20	43.36	42.40	42.72	42.72	-1.18%	6,168,311
Aug 20, 2025	43.35	43.60	42.50	43.23	43.23	-1.23%	7,675,678
Aug 19, 2025	44.44	44.50	43.31	43.77	43.77	-1.97%	10,616,066
Aug 18, 2025	42.66	44.67	42.66	44.65	44.65	5.56%	16,911,643
Aug 15, 2025	41.36	42.30	41.12	42.30	42.30	1.61%	6,012,442
Aug 14, 2025	42.40	42.75	41.58	41.63	41.63	-1.23%	8,454,367
Aug 13, 2025	42.23	42.65	41.90	42.15	42.15	-0.59%	8,550,253
Aug 12, 2025	43.08	43.08	42.21	42.40	42.40	-1.97%	7,625,780
Aug 11, 2025	42.40	43.26	42.16	43.25	43.25	2.37%	8,923,104
Aug 8, 2025	44.50	44.50	42.25	42.25	42.25	-8.37%	18,328,060
Aug 7, 2025	46.75	47.98	45.60	46.11	46.11	-0.92%	17,498,726
Aug 6, 2025	45.44	46.77	44.64	46.54	46.54	1.37%	16,998,666
Aug 5, 2025	45.42	46.20	44.22	45.91	45.91	-0.91%	17,458,727
Aug 4, 2025	46.00	47.33	45.01	46.33	46.33	-0.64%	15,320,082
Aug 1, 2025	47.50	47.95	44.41	46.63	46.63	-1.81%	23,164,215
Jul 31, 2025	46.18	48.87	45.05	47.49	47.49	3.69%	29,454,531
Jul 30, 2025	45.66	49.19	44.20	45.80	45.80	0.22%	27,849,009
Jul 29, 2025	43.62	47.59	42.72	45.70	45.70	4.84%	29,507,409
Jul 28, 2025	44.88	44.88	42.34	43.59	43.59	-3.03%	27,682,362
Jul 25, 2025	37.70	44.95	37.65	44.95	44.95	19.99%	31,135,881
Jul 24, 2025	37.12	37.46	36.88	37.46	37.46	0.92%	4,396,861
Jul 23, 2025	37.05	37.65	37.05	37.12	37.12	-0.64%	3,838,536
Jul 22, 2025	37.81	37.98	37.00	37.36	37.36	-1.11%	5,845,119
Jul 21, 2025	38.60	38.75	37.60	37.78	37.78	-3.67%	8,154,242
Jul 18, 2025	39.45	39.96	38.40	39.22	39.22	0.82%	10,726,513
Jul 17, 2025	37.97	39.58	37.97	38.90	38.90	3.07%	10,528,565
Jul 16, 2025	38.28	38.81	37.50	37.74	37.74	-0.66%	8,374,344
Jul 15, 2025	36.94	38.05	36.51	37.99	37.99	2.10%	8,894,299
Jul 14, 2025	36.39	38.25	36.24	37.21	37.21	1.53%	7,567,050
Jul 11, 2025	36.53	36.77	36.06	36.65	36.65	-0.49%	4,859,790
Jul 10, 2025	36.36	37.09	36.18	36.83	36.83	1.29%	8,285,830