SHE:300408 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 26, 2025	47.55	47.78	45.38	45.68	45.68	-4.05%	31,626,389
Sep 25, 2025	47.85	47.99	46.00	47.61	47.61	-1.47%	36,532,506
Sep 24, 2025	48.20	48.68	47.40	48.32	48.32	-3.36%	32,844,977
Sep 23, 2025	50.97	52.00	48.09	50.00	50.00	0.60%	43,743,864
Sep 22, 2025	48.78	51.00	48.68	49.70	49.70	2.83%	50,891,033
Sep 19, 2025	45.33	51.98	45.08	48.33	48.33	6.69%	61,968,981
Sep 18, 2025	46.85	47.21	44.50	45.30	45.30	-0.42%	41,942,581
Sep 17, 2025	44.00	47.20	43.70	45.49	45.49	7.92%	53,819,532
Sep 16, 2025	41.83	42.30	41.18	42.15	42.15	1.81%	18,836,417
Sep 15, 2025	42.40	42.59	40.91	41.40	41.40	-2.77%	25,304,479
Sep 12, 2025	42.92	43.68	42.38	42.58	42.58	-2.27%	30,854,380
Sep 11, 2025	43.87	45.05	42.66	43.57	43.57	6.01%	54,040,924
Sep 10, 2025	40.02	42.10	39.97	41.10	41.10	4.98%	42,721,408
Sep 9, 2025	40.18	40.22	38.88	39.15	39.15	-2.34%	15,495,848
Sep 8, 2025	39.86	40.48	39.54	40.09	40.09	0.30%	18,828,271
Sep 5, 2025	38.86	40.05	38.29	39.97	39.97	3.87%	25,025,962
Sep 4, 2025	40.39	41.24	37.94	38.48	38.48	-4.11%	29,913,460
Sep 3, 2025	41.31	41.59	39.81	40.13	40.13	-2.46%	23,691,169
Sep 2, 2025	43.41	43.77	40.70	41.14	41.14	-5.73%	36,315,542
Sep 1, 2025	43.62	44.00	42.73	43.64	43.64	-1.31%	38,644,769
Aug 29, 2025	45.42	45.65	43.61	44.22	44.22	0.02%	39,146,345
Aug 28, 2025	42.35	44.28	42.28	44.21	44.21	3.95%	33,366,612
Aug 27, 2025	42.82	44.25	42.40	42.53	42.53	-0.65%	35,632,951
Aug 26, 2025	42.65	43.55	42.45	42.81	42.81	-0.09%	20,806,302
Aug 25, 2025	44.16	44.50	42.24	42.85	42.85	-2.06%	39,466,607
Aug 22, 2025	42.00	43.85	41.92	43.75	43.75	3.55%	31,617,926
Aug 21, 2025	43.00	43.55	41.97	42.25	42.25	-1.08%	27,296,801
Aug 20, 2025	42.75	43.64	41.56	42.71	42.71	-2.49%	46,034,544
Aug 19, 2025	43.77	44.28	42.62	43.80	43.80	-0.21%	48,016,101
Aug 18, 2025	44.00	45.50	43.31	43.89	43.89	2.96%	80,876,334
Aug 15, 2025	42.05	43.70	41.79	42.63	42.63	1.50%	82,759,202
Aug 14, 2025	44.03	45.68	41.88	42.00	42.00	3.30%	120,909,647
Aug 13, 2025	36.69	41.50	36.50	40.66	40.66	15.51%	96,064,338
Aug 12, 2025	34.98	35.77	34.85	35.20	35.20	0.86%	12,461,614
Aug 11, 2025	34.31	35.23	34.27	34.90	34.90	1.72%	16,447,839
Aug 8, 2025	34.33	34.77	34.12	34.31	34.31	-0.03%	10,476,076
Aug 7, 2025	34.62	34.86	34.22	34.32	34.32	-0.72%	10,644,864
Aug 6, 2025	34.50	35.23	34.39	34.57	34.57	-	14,404,265
Aug 5, 2025	33.69	34.58	33.58	34.57	34.57	3.01%	20,847,396
Aug 4, 2025	33.47	33.67	33.17	33.56	33.56	-0.21%	11,763,873
Aug 1, 2025	33.10	33.95	33.04	33.63	33.63	1.63%	17,640,400
Jul 31, 2025	33.89	34.29	32.94	33.09	33.09	-2.39%	17,625,213
Jul 30, 2025	34.23	34.59	33.74	33.90	33.90	-0.94%	19,290,243
Jul 29, 2025	33.65	34.75	33.46	34.22	34.22	1.69%	25,520,900
Jul 28, 2025	33.87	33.94	33.34	33.65	33.65	-0.33%	10,691,876
Jul 25, 2025	33.74	34.15	33.50	33.76	33.76	-0.09%	14,704,113
Jul 24, 2025	33.48	33.98	33.22	33.79	33.79	1.05%	18,826,889
Jul 23, 2025	33.40	33.66	32.93	33.44	33.44	-	17,887,443
Jul 22, 2025	33.53	34.10	33.36	33.44	33.44	-0.54%	17,604,234
Jul 21, 2025	32.75	34.40	32.71	33.62	33.62	3.61%	30,166,140