SHE:300863 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2025	39.95	41.28	39.53	40.75	40.75	0.99%	4,040,713
Sep 30, 2025	39.95	40.70	39.67	40.35	40.35	1.08%	4,833,078
Sep 29, 2025	38.20	40.80	38.00	39.92	39.92	4.34%	6,624,981
Sep 26, 2025	38.75	39.44	38.26	38.26	38.26	-1.26%	3,628,233
Sep 25, 2025	38.98	39.87	38.17	38.75	38.75	-0.39%	3,923,727
Sep 24, 2025	39.18	39.34	38.30	38.90	38.90	-0.59%	3,829,924
Sep 23, 2025	38.78	39.36	38.02	39.13	39.13	0.93%	4,559,053
Sep 22, 2025	38.55	38.96	38.25	38.77	38.77	1.49%	3,101,479
Sep 19, 2025	38.17	38.87	37.75	38.20	38.20	-0.78%	2,948,170
Sep 18, 2025	38.96	39.66	38.16	38.50	38.50	-0.77%	5,458,022
Sep 17, 2025	37.76	39.23	37.55	38.80	38.80	2.43%	5,223,878
Sep 16, 2025	37.11	38.05	37.03	37.88	37.88	2.10%	3,057,866
Sep 15, 2025	36.90	37.89	36.78	37.10	37.10	0.54%	2,518,808
Sep 12, 2025	37.07	37.45	36.73	36.90	36.90	-0.86%	1,826,860
Sep 11, 2025	36.30	37.25	35.93	37.22	37.22	2.53%	2,600,084
Sep 10, 2025	36.51	36.97	36.05	36.30	36.30	-0.58%	1,822,637
Sep 9, 2025	37.20	37.44	36.38	36.51	36.51	-2.46%	2,082,643
Sep 8, 2025	37.09	37.64	37.00	37.43	37.43	0.97%	1,930,232
Sep 5, 2025	36.60	37.09	36.43	37.07	37.07	0.71%	2,504,617
Sep 4, 2025	36.47	37.28	35.90	36.81	36.81	0.96%	3,560,813
Sep 3, 2025	37.77	38.38	36.33	36.46	36.46	-3.44%	3,110,338
Sep 2, 2025	38.80	38.97	36.75	37.76	37.76	-2.61%	4,722,608
Sep 1, 2025	39.05	39.35	38.62	38.77	38.77	-1.02%	2,825,579
Aug 29, 2025	39.43	39.50	38.86	39.17	39.17	-0.96%	2,671,047
Aug 28, 2025	38.56	39.58	38.06	39.55	39.55	1.36%	4,684,120
Aug 27, 2025	40.60	40.92	39.01	39.02	39.02	-4.67%	6,810,172
Aug 26, 2025	39.60	41.94	39.54	40.93	40.93	1.92%	8,773,772
Aug 25, 2025	39.49	41.22	39.19	40.16	40.16	2.97%	7,472,150
Aug 22, 2025	38.80	39.12	38.61	39.00	39.00	0.18%	3,721,092
Aug 21, 2025	39.16	39.85	38.71	38.93	38.93	-0.59%	6,776,327
Aug 20, 2025	37.80	40.00	37.50	39.16	39.16	3.05%	9,082,720
Aug 19, 2025	37.28	38.28	37.00	38.00	38.00	1.79%	5,725,363
Aug 18, 2025	36.84	37.60	36.60	37.33	37.33	1.74%	4,428,121
Aug 15, 2025	35.72	36.85	35.72	36.69	36.69	2.46%	4,676,937
Aug 14, 2025	36.69	36.69	35.70	35.81	35.81	-2.48%	3,199,719
Aug 13, 2025	36.30	36.85	35.92	36.72	36.72	1.24%	3,557,759
Aug 12, 2025	36.00	36.51	35.90	36.27	36.27	0.58%	2,368,537
Aug 11, 2025	35.54	36.24	35.44	36.06	36.06	1.43%	2,404,819
Aug 8, 2025	35.68	35.85	35.45	35.55	35.55	-0.53%	1,731,419
Aug 7, 2025	36.01	36.26	35.52	35.74	35.74	-1.60%	3,002,553
Aug 6, 2025	36.03	36.74	35.86	36.32	36.32	0.61%	2,836,469
Aug 5, 2025	35.70	36.68	35.52	36.10	36.10	0.98%	3,236,007
Aug 4, 2025	35.20	35.80	34.92	35.75	35.75	1.22%	2,104,226
Aug 1, 2025	35.99	36.29	35.25	35.32	35.32	-1.51%	2,330,183
Jul 31, 2025	35.73	36.59	35.71	35.86	35.86	0.17%	3,223,702
Jul 30, 2025	36.40	36.45	35.58	35.80	35.80	-1.78%	2,940,498
Jul 29, 2025	35.59	36.84	35.32	36.45	36.45	2.62%	4,712,904
Jul 28, 2025	35.79	35.79	35.32	35.52	35.52	0.34%	1,861,493
Jul 25, 2025	35.12	35.88	34.92	35.40	35.40	0.80%	2,737,449
Jul 24, 2025	34.69	35.48	34.68	35.12	35.12	1.24%	2,242,897