SHE:300991 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2025	34.56	34.62	32.80	32.82	32.82	-5.42%	7,322,377
Aug 13, 2025	34.20	35.84	34.00	34.70	34.70	1.55%	8,916,990
Aug 12, 2025	33.43	34.25	33.00	34.17	34.17	2.83%	6,486,177
Aug 11, 2025	32.88	33.52	32.88	33.23	33.23	0.12%	4,223,640
Aug 8, 2025	33.28	33.77	32.57	33.19	33.19	-0.78%	5,288,540
Aug 7, 2025	34.00	34.52	33.08	33.45	33.45	-2.76%	7,499,689
Aug 6, 2025	32.33	34.95	32.33	34.40	34.40	4.59%	11,059,600
Aug 5, 2025	31.92	33.26	31.36	32.89	32.89	3.75%	9,634,148
Aug 4, 2025	30.88	31.75	30.55	31.70	31.70	3.19%	6,118,106
Aug 1, 2025	30.15	31.26	29.81	30.72	30.72	2.03%	5,078,044
Jul 31, 2025	30.41	31.30	30.00	30.11	30.11	-1.47%	5,947,280
Jul 30, 2025	31.29	31.50	30.22	30.56	30.56	-2.89%	5,404,000
Jul 29, 2025	31.22	31.80	30.93	31.47	31.47	-0.19%	5,820,680
Jul 28, 2025	30.50	31.85	30.44	31.53	31.53	4.30%	8,726,039
Jul 25, 2025	30.15	30.29	29.50	30.23	30.23	0.27%	5,360,240
Jul 24, 2025	29.81	30.55	29.76	30.15	30.15	0.74%	4,888,081
Jul 23, 2025	30.23	30.54	29.54	29.93	29.93	-2.76%	6,836,960
Jul 22, 2025	29.59	31.40	29.50	30.78	30.78	3.88%	11,269,260
Jul 21, 2025	29.43	30.44	29.43	29.63	29.63	-0.20%	7,121,160
Jul 18, 2025	29.80	30.09	29.30	29.69	29.69	-0.67%	6,696,500
Jul 17, 2025	29.29	30.23	29.11	29.89	29.89	1.91%	7,850,300
Jul 16, 2025	29.56	29.80	29.16	29.33	29.33	-1.25%	6,154,806
Jul 15, 2025	29.60	30.23	28.94	29.70	29.70	-1.07%	8,488,217
Jul 14, 2025	29.61	30.88	29.28	30.02	30.02	0.84%	8,730,147
Jul 11, 2025	31.00	31.13	29.01	29.77	29.77	-7.49%	16,377,239
Jul 10, 2025	33.50	36.67	32.10	32.18	32.18	-4.88%	22,173,485
Jul 9, 2025	31.20	35.50	30.01	33.83	33.83	8.12%	21,277,237
Jul 8, 2025	31.90	32.44	30.33	31.29	31.29	-0.92%	14,628,839
Jul 7, 2025	29.43	32.58	29.43	31.58	31.58	6.12%	16,950,558
Jul 4, 2025	31.75	31.75	29.65	29.76	29.76	-6.27%	16,047,080
Jul 3, 2025	29.00	32.51	28.58	31.75	31.75	6.29%	23,603,390
Jul 2, 2025	28.89	30.10	27.50	29.87	29.87	-3.95%	19,556,733
Jul 1, 2025	29.23	33.33	29.22	31.10	31.10	2.61%	26,861,580
Jun 30, 2025	31.15	32.00	28.90	30.31	30.31	4.63%	31,362,186
Jun 27, 2025	24.26	28.97	23.76	28.97	28.97	20.01%	17,539,302
Jun 26, 2025	23.50	24.72	23.20	24.14	24.14	2.72%	7,303,100
Jun 25, 2025	23.50	23.76	23.08	23.50	23.50	0.34%	3,190,800
Jun 24, 2025	23.33	23.58	23.05	23.42	23.42	1.91%	3,115,600
Jun 23, 2025	22.65	23.29	22.65	22.98	22.98	-0.09%	2,299,800
Jun 20, 2025	23.18	23.46	22.86	23.00	23.00	-0.90%	2,518,560
Jun 19, 2025	23.50	23.76	22.97	23.21	23.21	-1.07%	3,440,320
Jun 18, 2025	22.78	23.57	22.71	23.46	23.46	2.45%	3,688,400
Jun 17, 2025	23.40	23.42	22.58	22.90	22.90	-1.72%	3,552,660
Jun 16, 2025	23.21	23.80	23.20	23.30	23.30	0.17%	3,053,400
Jun 13, 2025	23.61	23.96	23.13	23.26	23.26	-2.47%	3,401,680
Jun 12, 2025	23.88	24.35	23.71	23.85	23.82	-0.58%	3,221,000
Jun 11, 2025	23.89	24.09	23.73	23.99	23.96	0.42%	2,309,260
Jun 10, 2025	24.20	24.47	23.61	23.89	23.86	-1.28%	4,585,310
Jun 9, 2025	24.28	24.92	24.15	24.20	24.17	-0.08%	5,521,300
Jun 6, 2025	23.69	24.29	23.52	24.22	24.19	2.76%	6,960,919