SHE:300895 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 26, 2025	48.44	48.97	46.70	46.70	46.70	-3.59%	4,865,609
Sep 25, 2025	48.28	49.55	48.28	48.44	48.44	0.79%	6,492,572
Sep 24, 2025	47.28	48.13	46.92	48.06	48.06	0.97%	4,617,102
Sep 23, 2025	48.74	49.27	46.07	47.60	47.60	-3.19%	6,137,435
Sep 22, 2025	48.44	50.08	48.37	49.17	49.17	3.39%	6,568,837
Sep 19, 2025	48.12	48.57	47.50	47.56	47.56	-1.61%	4,297,034
Sep 18, 2025	49.26	50.33	47.73	48.34	48.34	-2.21%	6,086,661
Sep 17, 2025	50.10	50.10	49.23	49.43	49.43	-1.51%	4,887,111
Sep 16, 2025	50.40	50.50	49.32	50.19	50.19	0.36%	4,550,637
Sep 15, 2025	49.53	51.40	48.88	50.01	50.01	-1.32%	6,761,686
Sep 12, 2025	49.67	51.66	49.67	50.68	50.68	2.59%	9,853,602
Sep 11, 2025	48.49	49.41	47.66	49.40	49.40	3.67%	6,434,394
Sep 10, 2025	48.37	48.69	47.48	47.65	47.65	0.32%	3,638,259
Sep 9, 2025	48.48	48.69	47.50	47.50	47.50	-2.82%	3,941,233
Sep 8, 2025	49.52	49.78	48.48	48.88	48.88	-1.49%	4,815,256
Sep 5, 2025	48.92	49.64	48.22	49.62	49.62	1.72%	5,079,162
Sep 4, 2025	48.14	48.99	47.00	48.78	48.78	1.22%	5,993,194
Sep 3, 2025	49.73	50.19	47.88	48.19	48.19	-3.17%	4,909,788
Sep 2, 2025	51.99	52.25	49.64	49.77	49.77	-4.76%	7,577,693
Sep 1, 2025	54.41	54.66	52.00	52.26	52.26	-1.53%	7,710,301
Aug 29, 2025	55.00	55.27	53.02	53.07	53.07	-3.51%	8,405,172
Aug 28, 2025	53.17	55.00	52.50	55.00	55.00	2.27%	11,890,937
Aug 27, 2025	53.28	56.15	52.52	53.78	53.78	1.55%	14,418,963
Aug 26, 2025	53.96	55.30	52.84	52.96	52.96	-3.34%	11,659,881
Aug 25, 2025	56.00	58.30	53.60	54.79	54.79	0.20%	17,005,091
Aug 22, 2025	52.67	56.05	52.66	54.68	54.68	4.11%	18,129,651
Aug 21, 2025	52.36	53.36	51.16	52.52	52.52	-1.78%	13,850,886
Aug 20, 2025	49.56	54.52	48.99	53.47	53.47	6.83%	21,416,742
Aug 19, 2025	49.00	50.30	48.50	50.05	50.05	2.18%	13,919,639
Aug 18, 2025	47.71	49.55	47.71	48.98	48.98	2.66%	11,745,190
Aug 15, 2025	47.28	48.15	47.00	47.71	47.71	1.06%	7,377,222
Aug 14, 2025	47.77	48.65	47.20	47.21	47.21	-2.07%	9,648,988
Aug 13, 2025	47.42	49.20	46.95	48.21	48.21	1.92%	13,432,361
Aug 12, 2025	47.17	47.68	46.59	47.30	47.30	0.25%	6,569,226
Aug 11, 2025	45.72	47.23	45.70	47.18	47.18	3.56%	8,406,863
Aug 8, 2025	46.61	46.75	45.40	45.56	45.56	-2.86%	7,293,570
Aug 7, 2025	47.50	48.49	46.81	46.90	46.90	-1.26%	9,388,180
Aug 6, 2025	47.00	47.67	46.40	47.50	47.50	0.74%	7,365,400
Aug 5, 2025	47.27	47.31	46.58	47.15	47.15	-0.23%	5,999,135
Aug 4, 2025	46.90	47.57	46.75	47.26	47.26	-0.48%	7,200,140
Aug 1, 2025	47.01	47.85	45.76	47.49	47.49	1.67%	11,913,726
Jul 31, 2025	45.52	48.70	45.52	46.71	46.71	2.12%	14,020,294
Jul 30, 2025	46.69	46.69	45.22	45.74	45.74	-2.31%	7,169,286
Jul 29, 2025	47.00	47.14	46.23	46.82	46.82	-0.55%	6,550,488
Jul 28, 2025	47.38	47.57	46.34	47.08	47.08	-1.63%	9,300,207
Jul 25, 2025	46.20	48.36	45.80	47.86	47.86	3.75%	14,812,681
Jul 24, 2025	45.21	46.43	45.21	46.13	46.13	0.87%	7,632,346
Jul 23, 2025	44.10	47.32	43.83	45.73	45.73	2.67%	11,748,641
Jul 22, 2025	45.56	45.56	44.26	44.54	44.54	-2.47%	7,638,096
Jul 21, 2025	46.19	46.40	45.51	45.67	45.67	-1.72%	7,750,300