SHE:300850 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 26, 2025	40.28	43.44	40.06	40.73	40.73	1.19%	39,712,954
Sep 25, 2025	38.25	41.18	38.12	40.25	40.25	4.87%	32,901,251
Sep 24, 2025	38.20	38.94	37.81	38.38	38.38	-0.36%	18,138,723
Sep 23, 2025	38.65	39.50	37.21	38.52	38.52	-0.59%	19,914,595
Sep 22, 2025	39.55	39.89	38.25	38.75	38.75	-3.13%	19,509,960
Sep 19, 2025	38.65	41.00	38.20	40.00	40.00	4.44%	33,952,351
Sep 18, 2025	36.43	40.00	36.13	38.30	38.30	4.67%	39,377,849
Sep 17, 2025	35.42	37.08	35.15	36.59	36.59	3.27%	18,652,067
Sep 16, 2025	35.69	36.04	34.65	35.43	35.43	-0.90%	12,726,238
Sep 15, 2025	36.35	37.35	35.70	35.75	35.75	-1.68%	16,329,740
Sep 12, 2025	37.35	37.41	36.33	36.36	36.36	-2.68%	16,735,504
Sep 11, 2025	35.50	38.15	35.25	37.36	37.36	5.00%	25,387,965
Sep 10, 2025	36.73	37.39	34.84	35.58	35.58	-3.99%	27,110,348
Sep 9, 2025	38.40	39.03	36.87	37.06	37.06	-4.80%	21,428,896
Sep 8, 2025	38.75	40.16	38.22	38.93	38.93	-1.09%	34,601,215
Sep 5, 2025	33.56	39.80	33.56	39.36	39.36	16.62%	45,688,251
Sep 4, 2025	34.93	35.48	33.20	33.75	33.75	-3.93%	17,714,732
Sep 3, 2025	35.50	36.17	34.71	35.13	35.13	-0.90%	11,528,649
Sep 2, 2025	35.75	36.18	35.08	35.45	35.45	-0.84%	12,948,272
Sep 1, 2025	36.17	36.37	35.55	35.75	35.75	-0.86%	14,526,970
Aug 29, 2025	35.55	36.44	35.33	36.06	36.06	1.32%	13,392,693
Aug 28, 2025	35.84	36.20	34.41	35.59	35.59	-0.70%	17,625,258
Aug 27, 2025	36.03	37.64	35.82	35.84	35.84	-0.67%	20,055,711
Aug 26, 2025	36.91	36.91	35.56	36.08	36.08	-2.59%	19,001,238
Aug 25, 2025	36.42	37.50	36.16	37.04	37.04	0.43%	24,051,498
Aug 22, 2025	37.89	37.89	36.58	36.88	36.88	-2.56%	26,120,662
Aug 21, 2025	38.49	38.68	37.52	37.85	37.85	-1.64%	11,792,087
Aug 20, 2025	38.70	39.13	38.09	38.48	38.48	-0.70%	11,826,716
Aug 19, 2025	39.24	39.61	38.56	38.75	38.75	-1.25%	13,050,534
Aug 18, 2025	39.40	39.89	39.01	39.24	39.24	-0.15%	16,489,998
Aug 15, 2025	37.73	40.00	37.73	39.30	39.30	4.47%	25,080,277
Aug 14, 2025	38.60	39.35	37.62	37.62	37.62	-2.31%	15,929,453
Aug 13, 2025	38.13	39.05	38.01	38.51	38.51	-0.62%	20,083,261
Aug 12, 2025	41.18	41.88	36.84	38.75	38.75	-0.49%	41,578,889
Aug 11, 2025	36.39	38.95	36.12	38.94	38.94	6.98%	21,634,922
Aug 8, 2025	35.60	36.50	35.42	36.40	36.40	2.25%	12,224,635
Aug 7, 2025	34.32	35.85	34.13	35.60	35.60	3.28%	12,707,813
Aug 6, 2025	34.89	35.14	33.83	34.47	34.47	-1.40%	11,429,717
Aug 5, 2025	34.67	35.65	34.67	34.96	34.96	0.81%	10,087,328
Aug 4, 2025	32.88	34.94	32.51	34.68	34.68	4.55%	10,907,637
Aug 1, 2025	33.11	33.39	32.42	33.17	33.17	0.18%	6,805,818
Jul 31, 2025	33.66	34.48	33.03	33.11	33.11	-1.78%	8,794,688
Jul 30, 2025	33.38	33.94	33.22	33.71	33.71	0.99%	8,736,046
Jul 29, 2025	34.06	34.14	33.16	33.38	33.38	-2.08%	13,447,462
Jul 28, 2025	34.00	34.64	34.00	34.09	34.09	0.47%	7,680,744
Jul 25, 2025	35.12	35.13	33.80	33.93	33.93	-3.42%	15,437,850
Jul 24, 2025	35.90	36.03	35.10	35.13	35.13	-1.90%	12,639,198
Jul 23, 2025	39.10	39.36	35.80	35.81	35.81	-4.81%	22,527,328
Jul 22, 2025	36.45	37.85	35.81	37.62	37.62	6.54%	25,469,942
Jul 21, 2025	35.53	36.23	34.99	35.31	35.31	-0.54%	7,720,593