SHE:300802 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2025	19.61	22.03	19.61	21.53	21.53	6.69%	14,464,501
Aug 13, 2025	20.37	20.47	20.05	20.18	20.18	-0.98%	6,376,683
Aug 12, 2025	20.95	20.98	20.22	20.38	20.38	-1.50%	8,630,575
Aug 11, 2025	19.60	21.36	19.51	20.69	20.69	6.16%	13,989,086
Aug 8, 2025	19.61	19.79	19.41	19.49	19.49	-0.71%	2,356,640
Aug 7, 2025	19.88	19.90	19.50	19.63	19.63	-0.66%	3,144,940
Aug 6, 2025	19.60	19.85	19.56	19.76	19.76	0.87%	4,265,280
Aug 5, 2025	19.49	19.60	19.39	19.59	19.59	0.72%	2,988,620
Aug 4, 2025	19.10	19.48	18.96	19.45	19.45	1.83%	3,141,140
Aug 1, 2025	18.98	19.23	18.81	19.10	19.10	0.63%	2,689,900
Jul 31, 2025	19.07	19.88	18.88	18.98	18.98	-0.84%	4,509,908
Jul 30, 2025	19.33	19.40	18.99	19.14	19.14	-1.29%	3,512,516
Jul 29, 2025	19.54	19.83	19.27	19.39	19.39	-0.92%	3,824,980
Jul 28, 2025	19.43	19.65	19.33	19.57	19.57	0.98%	3,459,632
Jul 25, 2025	19.10	19.39	18.99	19.38	19.38	1.57%	3,224,752
Jul 24, 2025	19.10	19.25	18.90	19.08	19.08	0.63%	3,179,499
Jul 23, 2025	19.35	19.35	18.94	18.96	18.96	-1.71%	3,040,779
Jul 22, 2025	19.40	19.53	19.20	19.29	19.29	-0.57%	2,993,160
Jul 21, 2025	19.46	19.58	19.23	19.40	19.40	-0.10%	3,099,960
Jul 18, 2025	19.39	19.48	19.15	19.42	19.42	0.36%	2,693,472
Jul 17, 2025	19.20	19.38	19.08	19.35	19.35	0.57%	2,478,038
Jul 16, 2025	19.08	19.44	18.95	19.24	19.24	0.84%	3,429,560
Jul 15, 2025	19.18	19.24	18.78	19.08	19.08	-0.47%	2,745,060
Jul 14, 2025	18.93	19.25	18.81	19.17	19.17	1.11%	2,628,020
Jul 11, 2025	18.85	19.00	18.68	18.96	18.96	0.58%	2,516,444
Jul 10, 2025	18.83	19.16	18.83	18.85	18.85	-0.58%	2,488,700
Jul 9, 2025	19.00	19.08	18.72	18.96	18.96	0.21%	3,732,532
Jul 8, 2025	18.53	18.99	18.45	18.92	18.92	2.22%	3,247,840
Jul 7, 2025	18.56	18.66	18.42	18.51	18.51	-0.43%	1,582,460
Jul 4, 2025	18.73	18.78	18.47	18.59	18.59	-0.75%	2,091,953
Jul 3, 2025	18.62	18.84	18.50	18.73	18.73	0.75%	2,056,040
Jul 2, 2025	18.88	18.93	18.39	18.59	18.59	-1.54%	2,417,454
Jul 1, 2025	18.81	18.90	18.64	18.88	18.88	0.21%	2,124,428
Jun 30, 2025	18.80	18.97	18.72	18.84	18.84	0.37%	2,402,069
Jun 27, 2025	18.65	18.83	18.60	18.77	18.77	0.64%	2,398,256
Jun 26, 2025	18.78	18.88	18.58	18.65	18.65	-0.80%	3,320,169
Jun 25, 2025	18.66	18.99	18.60	18.80	18.80	0.80%	4,814,098
Jun 24, 2025	18.36	18.72	18.29	18.65	18.65	2.14%	4,510,660
Jun 23, 2025	17.82	18.30	17.82	18.26	18.26	1.05%	2,136,371
Jun 20, 2025	18.15	18.37	17.85	18.07	18.07	-0.39%	1,537,300
Jun 19, 2025	18.34	18.44	18.06	18.14	18.14	-0.93%	2,090,280
Jun 18, 2025	17.78	18.34	17.71	18.31	18.31	2.06%	2,496,400
Jun 17, 2025	17.83	18.00	17.76	17.94	17.94	0.56%	1,283,140
Jun 16, 2025	17.56	17.91	17.56	17.84	17.84	1.25%	1,362,100
Jun 13, 2025	18.02	18.11	17.56	17.62	17.62	-2.87%	2,091,440
Jun 12, 2025	17.84	18.35	17.78	18.14	18.14	1.06%	1,936,100
Jun 11, 2025	17.89	18.07	17.80	17.95	17.95	-0.22%	1,354,300
Jun 10, 2025	18.37	18.40	17.82	17.99	17.83	-1.80%	1,750,220
Jun 9, 2025	18.25	18.37	18.14	18.32	18.16	0.88%	1,532,244
Jun 6, 2025	18.38	18.38	18.03	18.16	18.00	-1.20%	1,461,760