SHE:300957 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2025	49.80	49.80	46.96	47.46	47.46	-2.55%	6,137,758
Sep 17, 2025	49.13	49.29	48.47	48.70	48.70	-0.88%	3,834,100
Sep 16, 2025	48.98	49.62	48.46	49.13	49.13	0.41%	4,751,936
Sep 15, 2025	49.12	49.43	48.61	48.93	48.93	0.06%	4,441,833
Sep 12, 2025	49.80	49.87	48.89	48.90	48.90	-1.81%	5,674,566
Sep 11, 2025	49.52	49.88	48.71	49.80	49.80	0.55%	6,560,883
Sep 10, 2025	49.59	49.93	49.03	49.53	49.53	-0.28%	6,117,238
Sep 9, 2025	50.09	50.49	49.07	49.67	49.67	-2.32%	8,821,600
Sep 8, 2025	47.16	51.80	47.15	50.85	50.85	8.35%	21,508,146
Sep 5, 2025	45.95	46.96	45.43	46.93	46.93	2.22%	4,391,083
Sep 4, 2025	45.55	46.45	45.11	45.91	45.91	0.39%	4,985,014
Sep 3, 2025	46.80	47.07	45.41	45.73	45.73	-2.22%	4,262,725
Sep 2, 2025	47.30	47.82	46.39	46.77	46.77	-1.78%	4,420,545
Sep 1, 2025	47.30	47.92	47.05	47.62	47.62	0.68%	5,257,424
Aug 29, 2025	47.32	48.17	47.13	47.30	47.30	0.83%	5,693,197
Aug 28, 2025	47.25	48.65	45.62	46.91	46.91	-0.11%	8,713,474
Aug 27, 2025	48.40	48.66	46.96	46.96	46.96	-3.59%	8,010,604
Aug 26, 2025	47.00	49.36	46.82	48.71	48.71	3.44%	11,457,881
Aug 25, 2025	47.22	47.46	46.76	47.09	47.09	-0.21%	5,174,840
Aug 22, 2025	46.90	47.22	46.59	47.19	47.19	0.60%	5,138,289
Aug 21, 2025	46.60	47.49	46.56	46.91	46.91	0.64%	6,816,921
Aug 20, 2025	45.81	46.65	45.61	46.61	46.61	1.48%	5,370,779
Aug 19, 2025	46.00	46.38	45.74	45.93	45.93	0.07%	4,874,136
Aug 18, 2025	45.25	46.25	45.21	45.90	45.90	1.55%	5,801,640
Aug 15, 2025	44.50	45.24	44.39	45.20	45.20	1.57%	3,953,980
Aug 14, 2025	45.72	45.85	44.50	44.50	44.50	-2.67%	4,450,769
Aug 13, 2025	45.70	45.97	45.27	45.72	45.72	0.44%	4,294,448
Aug 12, 2025	45.71	45.85	45.23	45.52	45.52	-0.20%	3,072,802
Aug 11, 2025	45.00	45.65	44.94	45.61	45.61	1.24%	3,199,999
Aug 8, 2025	45.60	45.75	45.04	45.05	45.05	-1.23%	3,039,691
Aug 7, 2025	45.55	46.14	45.49	45.61	45.61	0.18%	3,801,995
Aug 6, 2025	45.78	45.85	45.43	45.53	45.53	-0.35%	2,729,910
Aug 5, 2025	44.96	45.99	44.90	45.69	45.69	1.83%	4,450,375
Aug 4, 2025	44.84	44.90	44.39	44.87	44.87	-0.24%	2,680,777
Aug 1, 2025	44.89	45.45	44.65	44.98	44.98	0.29%	3,473,020
Jul 31, 2025	45.54	45.54	44.65	44.85	44.85	-1.82%	4,051,633
Jul 30, 2025	46.12	46.17	45.01	45.68	45.68	-0.67%	4,292,259
Jul 29, 2025	46.39	46.39	45.35	45.99	45.99	0.33%	3,489,383
Jul 28, 2025	46.41	46.42	45.61	45.84	45.84	-1.23%	4,478,772
Jul 25, 2025	46.14	46.92	45.76	46.41	46.41	-0.92%	7,336,749
Jul 24, 2025	45.46	47.07	45.15	46.84	46.84	3.04%	9,067,739
Jul 23, 2025	45.08	45.95	44.98	45.46	45.46	0.98%	7,233,991
Jul 22, 2025	44.44	45.38	44.40	45.02	45.02	1.33%	5,877,612
Jul 21, 2025	44.29	44.50	44.08	44.43	44.43	0.47%	3,381,600
Jul 18, 2025	44.22	44.39	44.00	44.22	44.22	0.32%	2,509,555
Jul 17, 2025	44.11	44.15	43.81	44.08	44.08	-0.05%	2,923,099
Jul 16, 2025	44.01	44.52	43.95	44.10	44.10	0.02%	2,885,500
Jul 15, 2025	44.80	44.95	43.72	44.09	44.09	-1.50%	3,478,800
Jul 14, 2025	44.28	44.85	44.10	44.76	44.76	1.06%	3,822,456
Jul 11, 2025	44.20	44.43	44.08	44.29	44.29	0.23%	3,704,542