SHE:300913 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 5, 2025	53.90	56.28	53.60	55.77	55.77	3.47%	12,711,029
Sep 4, 2025	59.29	61.00	52.00	53.90	53.90	-9.09%	17,850,394
Sep 3, 2025	62.90	63.40	59.29	59.29	59.29	-7.58%	17,327,972
Sep 2, 2025	65.93	69.82	61.51	64.15	64.15	-4.00%	21,974,491
Sep 1, 2025	65.03	69.82	63.14	66.82	66.82	6.66%	23,729,126
Aug 29, 2025	65.00	65.20	62.16	62.65	62.65	-4.56%	18,441,160
Aug 28, 2025	60.00	69.99	59.41	65.64	65.64	8.95%	30,801,011
Aug 27, 2025	59.39	63.11	57.68	60.25	60.25	1.41%	20,743,759
Aug 26, 2025	60.49	61.41	59.00	59.41	59.41	-3.48%	14,655,397
Aug 25, 2025	59.20	61.65	58.10	61.55	61.55	4.94%	23,021,958
Aug 22, 2025	57.19	59.11	56.03	58.65	58.65	1.86%	18,853,564
Aug 21, 2025	57.16	59.30	56.18	57.58	57.58	-0.23%	19,267,417
Aug 20, 2025	58.04	58.48	56.56	57.71	57.71	-3.49%	20,909,141
Aug 19, 2025	53.20	64.00	53.01	59.80	59.80	11.46%	34,596,952
Aug 18, 2025	51.82	54.79	51.73	53.65	53.65	3.83%	21,238,125
Aug 15, 2025	50.88	51.96	50.80	51.67	51.67	0.47%	10,632,373
Aug 14, 2025	52.24	53.10	50.70	51.43	51.43	-1.53%	14,217,469
Aug 13, 2025	51.19	52.26	50.60	52.23	52.23	2.75%	16,642,445
Aug 12, 2025	51.00	51.79	50.60	50.83	50.83	-0.57%	13,472,847
Aug 11, 2025	49.83	51.30	49.83	51.12	51.12	2.24%	10,309,229
Aug 8, 2025	50.10	50.96	49.90	50.00	50.00	-1.03%	8,668,471
Aug 7, 2025	50.97	52.04	50.01	50.52	50.52	-1.10%	12,127,042
Aug 6, 2025	51.50	51.83	50.80	51.08	51.08	-2.35%	16,939,185
Aug 5, 2025	50.22	53.50	48.61	52.31	52.31	4.93%	26,865,485
Aug 4, 2025	48.41	50.33	47.70	49.85	49.85	1.57%	15,707,380
Aug 1, 2025	47.56	51.50	47.18	49.08	49.08	1.15%	17,841,269
Jul 31, 2025	49.18	51.00	48.40	48.52	48.52	-1.22%	21,994,540
Jul 30, 2025	48.70	49.58	47.80	49.12	49.12	-1.17%	13,425,241
Jul 29, 2025	46.96	50.50	46.81	49.70	49.70	5.54%	20,788,502
Jul 28, 2025	46.64	47.35	46.46	47.09	47.09	0.92%	5,875,150
Jul 25, 2025	47.23	47.79	46.50	46.66	46.66	-1.21%	6,578,789
Jul 24, 2025	47.99	48.20	47.00	47.23	47.23	-1.58%	7,701,606
Jul 23, 2025	47.50	48.08	46.02	47.99	47.99	-0.83%	10,476,171
Jul 22, 2025	47.77	50.08	47.72	48.39	48.39	0.14%	13,629,942
Jul 21, 2025	48.83	49.13	47.75	48.32	48.32	-1.87%	11,320,273
Jul 18, 2025	49.08	50.98	48.68	49.24	49.24	-0.57%	15,347,041
Jul 17, 2025	47.13	50.34	46.86	49.52	49.52	2.72%	20,330,153
Jul 16, 2025	47.60	49.50	46.66	48.21	48.21	1.39%	16,884,421
Jul 15, 2025	47.93	49.74	47.33	47.55	47.55	0.19%	21,307,007
Jul 14, 2025	47.16	48.10	46.30	47.46	47.46	-0.92%	10,238,459
Jul 11, 2025	48.97	49.20	47.76	47.90	47.90	-2.82%	14,819,260
Jul 10, 2025	50.15	51.55	48.29	49.29	49.29	0.47%	21,621,555
Jul 9, 2025	48.00	50.18	47.34	49.06	49.06	1.62%	24,885,546
Jul 8, 2025	44.00	48.39	43.42	48.28	48.28	9.58%	28,037,821
Jul 7, 2025	44.10	44.80	43.04	44.06	44.06	-3.36%	12,587,250
Jul 4, 2025	44.94	47.61	44.94	45.59	45.59	0.60%	21,904,268
Jul 3, 2025	44.90	45.68	44.50	45.32	45.32	1.75%	9,943,706
Jul 2, 2025	45.50	45.60	44.13	44.54	44.54	-3.82%	10,770,777
Jul 1, 2025	46.60	47.68	45.68	46.31	46.31	-1.09%	13,415,348
Jun 30, 2025	47.50	47.97	46.01	46.82	46.82	-0.43%	20,971,399