SHE:300925 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	14.36	14.55	14.12	14.27	14.27	-1.11%	4,854,670
Aug 21, 2026	14.21	14.59	14.09	14.43	14.43	0.84%	5,359,100
Aug 20, 2026	14.20	14.46	14.15	14.31	14.31	1.42%	5,128,909
Aug 19, 2026	14.72	14.84	14.11	14.11	14.11	-4.92%	8,241,118
Aug 18, 2026	14.86	15.00	14.50	14.84	14.84	-0.80%	9,648,760
Aug 17, 2026	14.99	14.99	14.63	14.96	14.96	0.20%	6,558,900
Aug 14, 2026	15.05	15.28	14.77	14.93	14.93	-0.80%	6,784,500
Aug 13, 2026	15.32	15.57	15.03	15.05	15.05	-1.83%	7,820,270
Aug 12, 2026	15.29	15.57	15.18	15.33	15.33	0.86%	6,383,272
Aug 11, 2026	15.25	15.44	15.04	15.20	15.20	-0.59%	5,321,900
Aug 10, 2026	15.20	15.46	15.07	15.29	15.29	0.20%	6,660,600
Aug 7, 2026	15.52	15.60	15.00	15.26	15.26	-2.49%	10,210,823
Aug 6, 2026	15.61	16.04	15.49	15.65	15.65	-0.57%	9,576,900
Aug 5, 2026	15.70	16.02	15.54	15.74	15.74	0.70%	9,872,954
Aug 4, 2026	15.58	15.81	15.49	15.63	15.63	1.17%	9,094,404
Aug 3, 2026	15.60	15.71	15.33	15.45	15.45	-0.06%	9,031,290
Jul 31, 2026	14.84	15.74	14.84	15.46	15.46	5.03%	15,464,664
Jul 30, 2026	14.43	15.06	14.41	14.72	14.72	1.31%	11,514,254
Jul 29, 2026	14.29	14.59	14.12	14.53	14.53	1.96%	9,136,829
Jul 28, 2026	13.79	14.49	13.72	14.25	14.25	2.59%	10,282,270
Jul 27, 2026	13.36	13.93	13.32	13.89	13.89	3.04%	5,675,223
Jul 24, 2026	13.98	14.04	13.42	13.48	13.48	-3.37%	5,765,158
Jul 23, 2026	14.04	14.17	13.76	13.95	13.95	-0.92%	6,147,531
Jul 22, 2026	14.21	14.33	13.91	14.08	14.08	-1.88%	8,098,205
Jul 21, 2026	13.85	14.38	13.83	14.35	14.35	3.61%	10,848,364
Jul 20, 2026	13.72	14.14	13.55	13.85	13.85	1.99%	8,780,104
Jul 17, 2026	14.35	14.50	13.57	13.58	13.58	-5.56%	9,957,728
Jul 16, 2026	14.28	14.66	14.06	14.38	14.38	0.42%	8,352,109
Jul 15, 2026	13.71	14.48	13.68	14.32	14.32	3.99%	9,411,267
Jul 14, 2026	13.90	14.07	13.40	13.77	13.77	-0.94%	6,967,492
Jul 13, 2026	14.33	14.49	13.78	13.90	13.90	-3.20%	9,179,559
Jul 10, 2026	14.00	14.97	13.77	14.36	14.36	2.72%	12,489,040
Jul 9, 2026	14.01	14.13	13.56	13.98	13.98	-0.57%	7,753,774
Jul 8, 2026	13.90	14.33	13.77	14.06	14.06	1.88%	7,405,148
Jul 7, 2026	14.40	14.44	13.80	13.80	13.80	-4.03%	6,690,603
Jul 6, 2026	14.67	14.80	14.38	14.38	14.38	-2.38%	5,633,511
Jul 3, 2026	14.80	14.97	14.60	14.73	14.73	-0.47%	5,999,178
Jul 2, 2026	15.23	15.33	14.76	14.80	14.80	-2.37%	10,212,047
Jul 1, 2026	14.83	15.55	14.65	15.16	15.16	2.50%	11,707,033
Jun 30, 2026	14.49	15.08	14.43	14.79	14.79	2.49%	8,294,113
Jun 29, 2026	14.48	15.20	14.35	14.43	14.43	-1.50%	10,142,933
Jun 26, 2026	15.30	15.47	14.65	14.65	14.65	-5.06%	10,411,159
Jun 25, 2026	16.20	16.27	15.43	15.43	15.43	-5.63%	13,738,067
Jun 24, 2026	17.28	17.28	16.06	16.35	16.35	-5.00%	14,958,774
Jun 23, 2026	17.27	17.51	16.82	17.21	17.21	-1.32%	14,263,793
Jun 22, 2026	17.69	17.69	16.82	17.44	17.44	-1.13%	15,446,894
Jun 18, 2026	17.83	18.06	17.31	17.64	17.64	-1.78%	12,947,060
Jun 17, 2026	18.35	18.74	17.68	17.96	17.96	-2.71%	19,795,720
Jun 16, 2026	17.90	18.63	17.67	18.46	18.46	1.99%	18,133,280
Jun 15, 2026	18.09	18.38	17.79	18.10	18.10	0.56%	14,911,420