SHE:300438 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 26, 2025	36.52	40.81	36.40	38.13	38.13	4.41%	68,395,364
Sep 25, 2025	36.00	38.60	35.89	36.52	36.52	-0.73%	62,371,338
Sep 24, 2025	34.07	37.45	33.86	36.79	36.79	6.64%	68,703,518
Sep 23, 2025	32.98	34.56	32.61	34.50	34.50	4.58%	57,710,106
Sep 22, 2025	32.80	34.22	32.36	32.99	32.99	2.58%	24,037,021
Sep 19, 2025	31.52	33.25	31.52	32.16	32.16	1.42%	27,347,985
Sep 18, 2025	32.45	32.76	31.34	31.71	31.71	-3.15%	31,087,253
Sep 17, 2025	32.55	33.74	32.13	32.74	32.74	-0.43%	30,813,984
Sep 16, 2025	33.07	33.40	32.00	32.88	32.88	-0.45%	34,920,210
Sep 15, 2025	34.21	35.71	33.00	33.03	33.03	-1.55%	52,428,240
Sep 12, 2025	32.61	34.64	32.61	33.55	33.55	3.33%	58,729,159
Sep 11, 2025	31.80	33.13	30.85	32.47	32.47	3.01%	39,947,671
Sep 10, 2025	32.00	32.65	31.22	31.52	31.52	-4.37%	43,466,552
Sep 9, 2025	31.90	34.63	31.85	32.96	32.96	1.73%	59,241,265
Sep 8, 2025	33.59	33.70	31.67	32.40	32.40	-3.54%	64,814,036
Sep 5, 2025	31.30	34.00	31.02	33.59	33.59	7.80%	83,696,710
Sep 4, 2025	29.48	33.01	29.35	31.16	31.16	6.86%	79,707,572
Sep 3, 2025	28.05	29.90	27.91	29.16	29.16	4.14%	51,537,998
Sep 2, 2025	28.59	28.85	27.77	28.00	28.00	-1.37%	25,211,114
Sep 1, 2025	28.30	28.65	28.00	28.39	28.39	0.32%	22,357,883
Aug 29, 2025	27.52	29.16	27.31	28.30	28.30	3.47%	38,068,618
Aug 28, 2025	27.20	27.58	26.33	27.35	27.35	-	18,980,259
Aug 27, 2025	27.87	28.68	27.31	27.35	27.35	-1.87%	23,711,321
Aug 26, 2025	27.80	28.25	27.54	27.87	27.87	-0.11%	12,469,186
Aug 25, 2025	27.60	28.27	27.42	27.90	27.90	1.38%	20,608,883
Aug 22, 2025	26.96	27.62	26.96	27.52	27.52	0.99%	14,406,240
Aug 21, 2025	27.84	27.86	27.08	27.25	27.25	-2.22%	12,943,988
Aug 20, 2025	27.60	27.87	27.30	27.87	27.87	0.11%	11,989,012
Aug 19, 2025	27.77	28.09	27.35	27.84	27.84	-	15,232,484
Aug 18, 2025	27.52	28.08	27.44	27.84	27.84	1.02%	17,587,803
Aug 15, 2025	27.50	27.86	27.33	27.56	27.56	1.55%	15,700,450
Aug 14, 2025	27.40	28.00	26.88	27.14	27.14	0.15%	20,595,454
Aug 13, 2025	27.07	27.25	26.91	27.10	27.10	0.15%	9,344,862
Aug 12, 2025	27.35	27.36	26.78	27.06	27.06	-0.84%	9,442,303
Aug 11, 2025	26.73	27.60	26.71	27.29	27.29	3.14%	17,894,712
Aug 8, 2025	26.72	26.93	26.43	26.46	26.46	-0.97%	6,950,158
Aug 7, 2025	27.03	27.07	26.60	26.72	26.72	-1.33%	8,861,094
Aug 6, 2025	26.70	27.37	26.45	27.08	27.08	1.16%	14,806,585
Aug 5, 2025	26.37	27.20	26.20	26.77	26.77	2.33%	13,685,988
Aug 4, 2025	25.78	26.16	25.43	26.16	26.16	1.51%	6,198,337
Aug 1, 2025	25.77	26.09	25.62	25.77	25.77	-	5,826,855
Jul 31, 2025	26.28	26.60	25.66	25.77	25.77	-2.20%	9,847,400
Jul 30, 2025	27.30	27.30	26.18	26.35	26.35	-2.55%	12,219,400
Jul 29, 2025	27.00	27.40	26.83	27.04	27.04	-0.04%	10,132,883
Jul 28, 2025	26.70	27.15	26.53	27.05	27.05	1.12%	11,344,143
Jul 25, 2025	26.98	27.13	26.67	26.75	26.75	-0.71%	9,613,200
Jul 24, 2025	26.11	26.96	26.10	26.94	26.94	3.18%	16,430,781
Jul 23, 2025	26.74	26.78	26.10	26.11	26.11	-2.28%	11,151,535
Jul 22, 2025	26.35	26.88	26.24	26.72	26.72	1.06%	12,717,286
Jul 21, 2025	26.20	26.52	26.08	26.44	26.44	0.46%	6,674,834