SHE:301000 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 29, 2025	45.60	46.66	44.91	45.29	45.29	-0.64%	6,489,195
Aug 28, 2025	46.02	46.70	43.83	45.58	45.58	-0.96%	9,746,512
Aug 27, 2025	47.75	48.99	46.02	46.02	46.02	-3.05%	9,565,514
Aug 26, 2025	49.07	49.07	47.35	47.47	47.47	-3.24%	7,569,249
Aug 25, 2025	48.19	49.99	48.09	49.06	49.06	2.40%	12,264,754
Aug 22, 2025	47.06	48.24	47.00	47.91	47.91	1.65%	6,070,394
Aug 21, 2025	48.77	49.09	46.80	47.13	47.13	-3.36%	8,684,250
Aug 20, 2025	48.50	49.38	48.28	48.77	48.77	-1.24%	7,965,568
Aug 19, 2025	47.33	50.53	46.15	49.38	49.38	4.00%	17,609,263
Aug 18, 2025	47.19	47.79	46.36	47.48	47.48	0.81%	9,024,847
Aug 15, 2025	45.49	47.29	45.38	47.10	47.10	2.95%	8,407,650
Aug 14, 2025	46.71	47.25	45.35	45.75	45.75	-2.49%	6,660,190
Aug 13, 2025	45.97	47.35	45.48	46.92	46.92	2.22%	8,193,207
Aug 12, 2025	46.50	46.60	45.61	45.90	45.90	-2.26%	6,298,230
Aug 11, 2025	45.34	48.00	45.18	46.96	46.96	3.57%	8,802,354
Aug 8, 2025	46.46	47.09	45.33	45.34	45.34	-3.00%	6,519,450
Aug 7, 2025	47.99	48.00	46.41	46.74	46.74	-2.89%	9,673,173
Aug 6, 2025	45.61	48.91	45.21	48.13	48.13	4.79%	16,300,447
Aug 5, 2025	45.20	46.72	44.49	45.93	45.93	2.11%	11,186,941
Aug 4, 2025	42.65	44.98	42.65	44.98	44.98	5.14%	9,562,661
Aug 1, 2025	43.19	43.59	42.45	42.78	42.78	-0.77%	4,123,600
Jul 31, 2025	43.07	44.16	42.78	43.11	43.11	-0.58%	5,276,620
Jul 30, 2025	44.10	44.20	42.70	43.36	43.36	-1.41%	4,880,480
Jul 29, 2025	44.00	44.38	43.45	43.98	43.98	-0.90%	5,247,400
Jul 28, 2025	43.57	44.97	43.22	44.38	44.38	-1.09%	6,393,628
Jul 25, 2025	45.43	45.50	44.56	44.87	44.87	-1.06%	3,779,662
Jul 24, 2025	45.59	46.14	45.03	45.35	45.35	0.09%	4,178,033
Jul 23, 2025	45.60	45.80	44.85	45.31	45.31	-1.31%	4,679,257
Jul 22, 2025	46.85	47.40	45.65	45.91	45.91	-3.59%	7,404,968
Jul 21, 2025	47.06	49.31	46.43	47.62	47.62	2.08%	9,441,602
Jul 18, 2025	47.00	47.33	46.33	46.65	46.65	-0.96%	6,402,093
Jul 17, 2025	47.14	48.60	46.85	47.10	47.10	-1.38%	9,973,617
Jul 16, 2025	46.50	48.78	45.83	47.76	47.76	2.78%	13,347,139
Jul 15, 2025	46.30	46.59	45.22	46.47	46.47	0.30%	8,601,822
Jul 14, 2025	44.23	47.59	43.64	46.33	46.33	5.27%	13,182,689
Jul 11, 2025	42.50	44.92	42.21	44.01	44.01	3.31%	8,536,018
Jul 10, 2025	43.04	43.35	42.38	42.60	42.60	-1.91%	6,055,876
Jul 9, 2025	45.00	46.66	43.36	43.43	43.43	-1.34%	10,509,233
Jul 8, 2025	43.75	44.79	43.40	44.02	44.02	0.78%	5,891,500
Jul 7, 2025	43.81	44.16	43.29	43.68	43.68	-0.84%	3,102,700
Jul 4, 2025	45.00	45.00	43.82	44.05	44.05	-1.87%	3,928,000
Jul 3, 2025	45.66	46.20	44.51	44.89	44.89	-1.99%	4,351,207
Jul 2, 2025	46.72	47.29	45.42	45.80	45.80	-2.66%	4,841,765
Jul 1, 2025	47.51	48.57	46.76	47.05	47.05	-1.24%	6,096,531
Jun 30, 2025	47.50	48.08	47.03	47.64	47.64	0.76%	5,417,300
Jun 27, 2025	48.24	48.45	46.58	47.28	47.28	-1.23%	6,695,172
Jun 26, 2025	48.44	50.19	47.84	47.87	47.87	-1.66%	12,410,286
Jun 25, 2025	46.47	48.88	46.47	48.68	48.68	2.98%	15,063,536
Jun 24, 2025	41.70	48.59	41.64	47.27	47.27	13.99%	17,765,275
Jun 23, 2025	41.00	41.96	41.00	41.47	41.47	-0.58%	3,903,571