SHE:300880 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 22, 2025	20.75	20.75	20.56	20.70	20.70	-0.10%	3,731,481
Aug 21, 2025	20.71	20.87	20.59	20.72	20.72	0.05%	4,131,985
Aug 20, 2025	20.43	20.71	20.35	20.71	20.71	1.02%	3,739,654
Aug 19, 2025	20.38	20.55	20.31	20.50	20.50	0.74%	3,507,532
Aug 18, 2025	20.33	20.56	20.23	20.35	20.35	0.49%	3,900,381
Aug 15, 2025	19.98	20.30	19.91	20.25	20.25	1.30%	2,223,639
Aug 14, 2025	20.40	20.40	19.96	19.99	19.99	-1.82%	3,711,943
Aug 13, 2025	20.48	20.56	20.27	20.36	20.36	-0.68%	2,990,080
Aug 12, 2025	20.60	20.65	20.39	20.50	20.50	-0.49%	2,134,252
Aug 11, 2025	20.50	20.68	20.43	20.60	20.60	0.59%	2,621,556
Aug 8, 2025	20.53	20.64	20.45	20.48	20.48	-0.78%	1,967,624
Aug 7, 2025	20.70	20.70	20.38	20.64	20.64	0.34%	3,715,928
Aug 6, 2025	20.38	20.70	20.33	20.57	20.57	0.88%	3,355,302
Aug 5, 2025	20.27	20.40	20.21	20.39	20.39	0.79%	1,621,428
Aug 4, 2025	19.95	20.25	19.80	20.23	20.23	0.70%	1,743,132
Aug 1, 2025	19.94	20.20	19.94	20.09	20.09	0.30%	1,757,862
Jul 31, 2025	20.37	20.39	19.98	20.03	20.03	-1.28%	2,201,700
Jul 30, 2025	20.50	20.50	20.13	20.29	20.29	-0.73%	2,402,720
Jul 29, 2025	20.65	20.69	20.30	20.44	20.44	-1.30%	2,785,384
Jul 28, 2025	20.74	20.78	20.60	20.71	20.71	-	2,086,520
Jul 25, 2025	20.75	20.75	20.58	20.71	20.71	-0.10%	2,188,448
Jul 24, 2025	20.68	20.78	20.58	20.73	20.73	0.10%	2,724,928
Jul 23, 2025	21.16	21.16	20.59	20.71	20.71	-1.94%	3,619,028
Jul 22, 2025	21.10	21.20	20.86	21.12	21.12	0.24%	3,284,264
Jul 21, 2025	20.78	21.15	20.73	21.07	21.07	2.13%	3,779,091
Jul 18, 2025	20.72	20.78	20.46	20.63	20.63	-0.53%	2,329,080
Jul 17, 2025	20.60	20.75	20.44	20.74	20.74	1.02%	2,431,528
Jul 16, 2025	20.69	20.79	20.40	20.53	20.53	-0.44%	2,503,544
Jul 15, 2025	20.91	21.03	20.44	20.62	20.62	-1.86%	3,231,168
Jul 14, 2025	20.90	21.18	20.80	21.01	21.01	0.29%	3,436,340
Jul 11, 2025	20.79	20.99	20.69	20.95	20.95	-	3,272,300
Jul 10, 2025	21.16	21.30	20.80	20.95	20.95	-1.13%	4,007,748
Jul 9, 2025	21.30	21.88	21.13	21.19	21.19	-0.52%	4,306,292
Jul 8, 2025	21.46	21.55	21.19	21.30	21.30	-1.16%	4,850,612
Jul 7, 2025	20.93	21.60	20.80	21.55	21.55	4.01%	6,424,491
Jul 4, 2025	20.90	20.97	20.67	20.72	20.72	-0.58%	2,018,624
Jul 3, 2025	20.96	20.99	20.76	20.84	20.84	-0.33%	1,781,068
Jul 2, 2025	21.01	21.15	20.76	20.91	20.91	-0.48%	2,150,944
Jul 1, 2025	21.13	21.20	20.79	21.01	21.01	-0.80%	3,708,468
Jun 30, 2025	20.46	21.45	20.36	21.18	21.18	3.67%	6,835,310
Jun 27, 2025	20.20	20.75	20.13	20.43	20.43	1.34%	3,187,262
Jun 26, 2025	20.30	20.39	20.10	20.16	20.16	-0.49%	2,350,308
Jun 25, 2025	20.18	20.30	20.03	20.26	20.26	0.45%	2,396,468
Jun 24, 2025	19.70	20.18	19.70	20.17	20.17	2.07%	1,993,672
Jun 23, 2025	19.62	19.78	19.40	19.76	19.76	0.76%	1,314,350
Jun 20, 2025	20.00	20.18	19.61	19.61	19.61	-1.51%	1,291,104
Jun 19, 2025	20.40	20.40	19.86	19.91	19.91	-2.35%	1,991,205
Jun 18, 2025	20.47	20.59	20.32	20.39	20.39	-1.02%	1,576,452
Jun 17, 2025	20.56	20.61	20.32	20.60	20.60	-0.05%	2,520,056
Jun 16, 2025	20.44	20.63	20.24	20.61	20.61	0.29%	2,803,720