SHE:300925 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	14.01	14.07	13.61	13.80	13.80	-1.78%	5,838,900
Sep 10, 2026	14.25	14.29	14.04	14.05	14.05	-1.68%	3,955,000
Sep 9, 2026	14.61	14.68	14.27	14.29	14.29	-2.86%	6,465,138
Sep 8, 2026	14.71	14.91	14.60	14.71	14.71	-	4,968,339
Sep 7, 2026	14.88	14.98	14.67	14.71	14.71	-1.67%	7,389,694
Sep 4, 2026	14.94	15.36	14.88	14.96	14.96	1.84%	11,256,562
Sep 3, 2026	14.98	15.07	14.63	14.69	14.69	-1.08%	5,058,864
Sep 2, 2026	15.00	15.03	14.68	14.85	14.85	-1.72%	5,346,200
Sep 1, 2026	14.67	15.15	14.66	15.11	15.11	2.44%	8,395,900
Aug 31, 2026	14.46	14.78	14.30	14.75	14.75	0.89%	5,585,685
Aug 28, 2026	14.70	14.93	14.61	14.62	14.62	-0.14%	6,700,647
Aug 27, 2026	14.72	14.86	14.45	14.64	14.64	-1.41%	8,443,064
Aug 26, 2026	14.62	15.04	14.62	14.85	14.85	0.61%	8,388,076
Aug 25, 2026	14.41	14.82	14.27	14.76	14.76	3.43%	10,493,960
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