SHE:300852 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 8, 2025	32.80	33.99	32.79	33.28	33.28	1.31%	5,724,184
Aug 7, 2025	33.08	33.40	32.30	32.85	32.85	-0.76%	2,745,136
Aug 6, 2025	32.80	33.24	32.62	33.10	33.10	0.30%	2,313,560
Aug 5, 2025	32.67	33.45	32.42	33.00	33.00	0.89%	2,611,728
Aug 4, 2025	32.25	32.80	31.90	32.71	32.71	1.52%	2,090,522
Aug 1, 2025	32.22	32.89	31.99	32.22	32.22	-1.29%	2,096,500
Jul 31, 2025	33.77	34.53	32.40	32.64	32.64	-1.98%	4,560,421
Jul 30, 2025	33.05	33.46	32.40	33.30	33.30	0.79%	3,348,672
Jul 29, 2025	32.65	33.61	32.40	33.04	33.04	0.70%	3,530,100
Jul 28, 2025	31.11	32.88	31.06	32.81	32.81	5.30%	5,872,228
Jul 25, 2025	31.00	31.17	30.70	31.16	31.16	0.10%	1,825,516
Jul 24, 2025	30.97	31.97	30.91	31.13	31.13	0.74%	2,923,380
Jul 23, 2025	31.20	31.22	30.58	30.90	30.90	-1.12%	2,781,180
Jul 22, 2025	31.67	32.27	31.01	31.25	31.25	-1.64%	3,536,400
Jul 21, 2025	31.50	31.85	30.80	31.77	31.77	-2.58%	4,508,566
Jul 18, 2025	33.08	33.17	32.46	32.61	32.61	-1.45%	2,653,200
Jul 17, 2025	32.01	33.20	31.75	33.09	33.09	3.67%	5,335,840
Jul 16, 2025	32.26	32.35	31.78	31.92	31.92	-1.15%	2,358,432
Jul 15, 2025	32.09	33.05	31.75	32.29	32.29	0.62%	3,891,232
Jul 14, 2025	31.78	32.48	31.75	32.09	32.09	1.29%	2,154,308
Jul 11, 2025	32.10	32.23	31.27	31.68	31.68	-1.71%	3,332,336
Jul 10, 2025	32.87	33.27	31.90	32.23	32.23	-2.19%	3,313,044
Jul 9, 2025	32.90	33.65	32.73	32.95	32.95	-0.54%	4,212,628
Jul 8, 2025	32.21	33.78	31.97	33.13	33.13	3.02%	5,661,040
Jul 7, 2025	32.90	32.95	31.82	32.16	32.16	-2.43%	3,766,445
Jul 4, 2025	32.56	33.55	32.23	32.96	32.96	1.67%	7,724,016
Jul 3, 2025	31.23	32.43	31.11	32.42	32.42	3.78%	4,163,840
Jul 2, 2025	31.82	32.01	30.95	31.24	31.24	-2.59%	2,320,460
Jul 1, 2025	32.17	32.52	31.76	32.07	32.07	-0.62%	2,706,720
Jun 30, 2025	31.80	32.38	31.80	32.27	32.27	1.32%	2,938,952
Jun 27, 2025	31.71	32.28	31.25	31.85	31.85	0.09%	3,336,848
Jun 26, 2025	31.37	33.40	31.33	31.82	31.82	1.56%	4,731,952
Jun 25, 2025	31.45	31.65	30.83	31.33	31.33	-0.48%	2,572,677
Jun 24, 2025	30.88	31.79	30.81	31.48	31.48	1.88%	3,059,160
Jun 23, 2025	30.00	30.98	29.80	30.90	30.90	2.22%	2,338,160
Jun 20, 2025	30.88	31.37	30.00	30.23	30.23	-2.10%	2,478,040
Jun 19, 2025	31.59	32.06	30.78	30.88	30.88	-1.72%	3,889,318
Jun 18, 2025	29.71	31.74	29.65	31.42	31.42	5.86%	5,356,160
Jun 17, 2025	30.10	30.39	29.36	29.68	29.68	-0.93%	1,376,660
Jun 16, 2025	29.40	30.20	29.38	29.96	29.96	1.46%	1,099,740
Jun 13, 2025	30.30	30.87	29.40	29.53	29.53	-3.24%	1,539,360
Jun 12, 2025	30.05	31.66	30.00	30.52	30.52	1.09%	1,854,680
Jun 11, 2025	29.86	30.78	29.86	30.19	30.19	1.11%	1,593,164
Jun 10, 2025	30.45	30.49	29.38	29.86	29.86	-2.07%	1,754,544
Jun 9, 2025	30.45	31.88	30.32	30.49	30.49	0.73%	2,075,080
Jun 6, 2025	30.54	30.56	30.00	30.27	30.27	-1.43%	1,332,556
Jun 5, 2025	30.22	30.88	29.82	30.71	30.71	1.39%	1,884,964
Jun 4, 2025	29.88	30.54	29.85	30.29	30.29	1.34%	1,423,956
Jun 3, 2025	29.75	30.15	29.65	29.89	29.89	-0.13%	1,020,016
May 30, 2025	30.68	30.68	29.80	29.93	29.93	-2.98%	1,830,627