SHE:300085 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 26, 2025	52.89	52.96	50.43	50.43	50.43	-4.65%	38,142,855
Sep 25, 2025	53.45	54.26	52.66	52.89	52.89	-2.34%	41,975,948
Sep 24, 2025	53.91	55.31	53.00	54.16	54.16	0.65%	53,949,593
Sep 23, 2025	54.50	54.71	52.38	53.81	53.81	-4.51%	51,803,229
Sep 22, 2025	54.60	56.43	54.31	56.35	56.35	3.02%	49,458,528
Sep 19, 2025	54.19	56.03	54.00	54.70	54.70	0.24%	48,125,989
Sep 18, 2025	58.03	58.26	54.00	54.57	54.57	-8.75%	95,484,083
Sep 17, 2025	57.99	61.87	57.30	59.80	59.80	2.82%	110,680,167
Sep 16, 2025	54.77	58.49	54.05	58.16	58.16	7.05%	92,366,065
Sep 15, 2025	54.50	55.88	54.21	54.33	54.33	-1.04%	53,599,227
Sep 12, 2025	54.05	57.89	53.60	54.90	54.90	0.62%	89,768,397
Sep 11, 2025	49.90	56.36	49.52	54.56	54.56	8.34%	85,788,449
Sep 10, 2025	48.50	51.20	48.50	50.36	50.36	4.70%	56,870,439
Sep 9, 2025	49.25	49.99	48.06	48.10	48.10	-2.53%	38,990,950
Sep 8, 2025	49.01	50.08	48.85	49.35	49.35	-1.10%	35,344,601
Sep 5, 2025	49.80	50.48	47.48	49.90	49.90	0.81%	53,257,512
Sep 4, 2025	52.00	52.86	49.00	49.50	49.50	-5.03%	72,761,830
Sep 3, 2025	58.41	58.88	50.80	52.12	52.12	-11.66%	93,101,062
Sep 2, 2025	56.98	61.44	55.80	59.00	59.00	2.52%	108,224,334
Sep 1, 2025	56.35	58.01	54.40	57.55	57.55	0.09%	78,199,643
Aug 29, 2025	57.00	61.80	56.00	57.50	57.50	0.35%	116,635,950
Aug 28, 2025	52.00	57.72	50.69	57.30	57.30	9.71%	115,606,740
Aug 27, 2025	53.60	55.07	51.83	52.23	52.23	-3.76%	81,941,090
Aug 26, 2025	53.16	55.30	52.72	54.27	54.27	-1.43%	86,250,475
Aug 25, 2025	49.62	58.10	48.78	55.06	55.06	13.13%	143,785,299
Aug 22, 2025	46.06	48.95	46.04	48.67	48.67	3.73%	89,912,019
Aug 21, 2025	46.01	49.12	45.20	46.92	46.92	3.64%	89,322,963
Aug 20, 2025	45.57	46.00	44.32	45.27	45.27	-1.39%	44,363,231
Aug 19, 2025	47.03	47.88	45.80	45.91	45.91	-4.15%	75,744,776
Aug 18, 2025	45.67	51.68	44.88	47.90	47.90	4.88%	119,394,059
Aug 15, 2025	42.21	47.75	42.21	45.67	45.67	7.16%	116,882,549
Aug 14, 2025	43.87	44.46	42.52	42.62	42.62	-2.85%	47,803,816
Aug 13, 2025	44.19	44.90	43.15	43.87	43.87	-0.52%	65,472,911
Aug 12, 2025	41.91	44.37	41.91	44.10	44.10	4.33%	63,124,407
Aug 11, 2025	40.71	42.80	40.71	42.27	42.27	3.10%	42,208,631
Aug 8, 2025	41.80	41.88	41.00	41.00	41.00	-2.54%	21,422,675
Aug 7, 2025	41.70	42.60	41.32	42.07	42.07	0.74%	30,584,853
Aug 6, 2025	41.15	41.90	41.15	41.76	41.76	0.53%	20,066,279
Aug 5, 2025	41.70	42.04	41.12	41.54	41.54	0.48%	20,459,962
Aug 4, 2025	41.01	41.47	40.99	41.34	41.34	-1.10%	18,926,940
Aug 1, 2025	41.19	42.20	40.85	41.80	41.80	1.51%	25,553,942
Jul 31, 2025	41.51	42.22	41.00	41.18	41.18	-1.65%	28,874,454
Jul 30, 2025	42.51	42.78	41.60	41.87	41.87	-2.47%	28,619,646
Jul 29, 2025	43.08	43.09	41.65	42.93	42.93	-0.37%	37,487,039
Jul 28, 2025	43.41	44.25	43.01	43.09	43.09	-0.51%	33,680,530
Jul 25, 2025	44.69	44.80	43.20	43.31	43.31	-3.41%	46,183,794
Jul 24, 2025	43.51	45.29	43.30	44.84	44.84	1.84%	55,124,258
Jul 23, 2025	44.14	45.90	43.77	44.03	44.03	-0.52%	73,346,730
Jul 22, 2025	42.29	45.93	41.75	44.26	44.26	4.04%	76,359,743
Jul 21, 2025	41.90	42.80	41.61	42.54	42.54	1.19%	27,928,516