SHE:300604 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 26, 2025	94.13	96.66	90.11	95.60	95.60	1.07%	110,585,252
Sep 25, 2025	97.73	99.50	92.40	94.59	94.59	-1.80%	111,818,986
Sep 24, 2025	87.02	96.32	86.22	96.32	96.32	20.00%	124,075,907
Sep 23, 2025	80.27	80.27	77.88	80.27	80.27	20.00%	53,037,524
Sep 22, 2025	64.01	67.80	64.00	66.89	66.89	4.53%	38,231,939
Sep 19, 2025	65.87	67.13	63.80	63.99	63.99	-1.39%	34,411,308
Sep 18, 2025	66.75	68.88	63.66	64.89	64.89	0.22%	56,638,885
Sep 17, 2025	60.01	65.10	59.80	64.75	64.75	8.42%	48,981,876
Sep 16, 2025	60.00	61.15	59.38	59.72	59.72	-0.23%	26,435,039
Sep 15, 2025	62.21	62.37	58.74	59.86	59.86	-2.17%	33,759,079
Sep 12, 2025	60.81	62.76	59.55	61.19	61.19	3.54%	47,318,530
Sep 11, 2025	56.03	59.85	55.61	59.10	59.10	4.69%	38,794,265
Sep 10, 2025	55.91	57.48	55.60	56.45	56.45	1.33%	22,032,337
Sep 9, 2025	58.18	58.20	55.20	55.71	55.71	-4.77%	26,519,889
Sep 8, 2025	57.86	58.86	56.60	58.50	58.50	2.52%	35,658,566
Sep 5, 2025	54.71	57.40	53.95	57.06	57.06	5.35%	38,111,735
Sep 4, 2025	59.75	60.30	53.36	54.16	54.16	-8.76%	56,655,706
Sep 3, 2025	59.48	61.43	58.55	59.36	59.36	0.76%	45,406,113
Sep 2, 2025	63.43	63.51	58.51	58.91	58.91	-5.74%	54,932,729
Sep 1, 2025	60.54	64.55	57.84	62.50	62.50	4.60%	78,283,892
Aug 29, 2025	60.80	61.55	58.17	59.75	59.75	-2.56%	64,809,122
Aug 28, 2025	60.01	62.50	58.43	61.32	61.32	2.90%	95,350,634
Aug 27, 2025	51.13	61.13	50.73	59.59	59.59	16.98%	128,257,140
Aug 26, 2025	50.74	52.01	50.21	50.94	50.94	-0.72%	35,331,675
Aug 25, 2025	52.00	54.39	50.63	51.31	51.31	0.31%	56,156,878
Aug 22, 2025	48.76	51.88	48.68	51.15	51.15	4.90%	51,204,861
Aug 21, 2025	49.50	49.89	48.51	48.76	48.76	-1.40%	26,481,280
Aug 20, 2025	48.18	49.49	47.33	49.45	49.45	2.13%	32,935,042
Aug 19, 2025	49.60	49.64	48.24	48.42	48.42	-2.28%	30,531,070
Aug 18, 2025	45.98	51.90	45.64	49.55	49.55	8.57%	58,094,992
Aug 15, 2025	44.64	45.82	44.62	45.64	45.64	1.78%	22,265,560
Aug 14, 2025	45.51	46.18	44.65	44.84	44.84	-1.08%	26,203,279
Aug 13, 2025	44.67	45.46	44.48	45.33	45.33	1.41%	25,310,941
Aug 12, 2025	44.05	44.80	43.66	44.70	44.70	1.50%	18,983,475
Aug 11, 2025	43.80	44.38	43.70	44.04	44.04	0.52%	11,348,623
Aug 8, 2025	44.66	44.67	43.76	43.81	43.81	-1.95%	13,210,475
Aug 7, 2025	44.55	45.21	44.26	44.68	44.68	0.49%	20,215,461
Aug 6, 2025	44.00	44.65	43.72	44.46	44.46	0.95%	11,492,940
Aug 5, 2025	44.05	44.15	43.85	44.04	44.04	-0.18%	9,502,390
Aug 4, 2025	43.55	44.44	43.35	44.12	44.12	1.01%	11,331,307
Aug 1, 2025	43.50	44.28	43.12	43.68	43.68	0.55%	13,422,170
Jul 31, 2025	44.26	44.76	43.25	43.44	43.44	-2.03%	16,493,037
Jul 30, 2025	44.90	45.15	44.03	44.34	44.34	-1.58%	15,381,300
Jul 29, 2025	44.83	45.23	44.69	45.05	45.05	-0.09%	13,461,281
Jul 28, 2025	45.58	45.69	44.89	45.09	45.09	-0.49%	15,223,720
Jul 25, 2025	45.13	45.40	44.61	45.31	45.31	0.40%	17,509,261
Jul 24, 2025	45.16	45.68	44.75	45.13	45.13	0.24%	23,371,160
Jul 23, 2025	43.96	45.30	43.94	45.02	45.02	2.50%	34,058,996
Jul 22, 2025	43.83	44.36	42.71	43.92	43.92	-1.04%	24,759,597
Jul 21, 2025	44.59	44.65	44.20	44.38	44.38	-0.45%	11,486,242