SHE:300991 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 5, 2025	37.20	37.69	36.37	37.63	37.63	1.98%	4,056,760
Sep 4, 2025	38.61	38.98	36.19	36.90	36.90	-3.93%	4,920,160
Sep 3, 2025	39.35	39.70	38.14	38.41	38.41	-2.39%	4,494,600
Sep 2, 2025	40.82	41.48	38.12	39.35	39.35	-3.67%	8,875,713
Sep 1, 2025	44.10	44.20	40.68	40.85	40.85	-6.44%	11,478,150
Aug 29, 2025	44.09	44.94	43.15	43.66	43.66	-1.00%	10,537,720
Aug 28, 2025	43.64	44.98	42.30	44.10	44.10	2.56%	13,066,228
Aug 27, 2025	42.57	44.77	41.71	43.00	43.00	1.49%	12,149,670
Aug 26, 2025	42.00	44.99	42.00	42.37	42.37	-3.00%	15,781,582
Aug 25, 2025	39.49	45.60	39.00	43.68	43.68	14.95%	24,652,306
Aug 22, 2025	37.44	39.28	36.70	38.00	38.00	-	14,455,486
Aug 21, 2025	33.11	38.55	32.88	38.00	38.00	15.01%	17,775,486
Aug 20, 2025	33.35	33.63	32.63	33.04	33.04	-0.87%	4,205,213
Aug 19, 2025	33.41	33.59	32.42	33.33	33.33	0.33%	5,800,887
Aug 18, 2025	33.50	34.00	33.15	33.22	33.22	-0.48%	6,345,526
Aug 15, 2025	32.58	33.85	32.58	33.38	33.38	1.71%	5,741,591
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