SHE:300623 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 26, 2025	32.66	33.10	32.25	32.35	32.35	-1.28%	20,730,466
Sep 25, 2025	32.70	33.12	32.53	32.77	32.77	-0.40%	27,271,879
Sep 24, 2025	31.13	33.29	31.04	32.90	32.90	4.71%	41,302,047
Sep 23, 2025	31.55	31.71	30.39	31.42	31.42	-0.25%	19,420,921
Sep 22, 2025	31.20	31.64	31.08	31.50	31.50	1.06%	13,337,758
Sep 19, 2025	31.65	32.07	31.07	31.17	31.17	-1.52%	17,379,120
Sep 18, 2025	31.50	32.68	31.07	31.65	31.65	0.32%	32,568,219
Sep 17, 2025	31.37	31.81	31.09	31.55	31.55	0.54%	15,244,699
Sep 16, 2025	30.87	31.56	30.82	31.38	31.38	1.49%	13,152,618
Sep 15, 2025	31.85	32.08	30.91	30.92	30.92	-1.09%	16,961,350
Sep 12, 2025	30.92	31.70	30.87	31.26	31.26	0.84%	19,874,254
Sep 11, 2025	29.88	31.10	29.71	31.00	31.00	3.09%	19,738,853
Sep 10, 2025	30.15	30.52	30.03	30.07	30.07	-0.07%	11,471,277
Sep 9, 2025	30.97	30.97	30.08	30.09	30.09	-3.25%	16,521,897
Sep 8, 2025	30.99	31.18	30.21	31.10	31.10	-1.33%	22,041,202
Sep 5, 2025	31.00	31.66	30.52	31.52	31.52	2.54%	17,688,458
Sep 4, 2025	31.93	32.17	30.04	30.74	30.74	-3.67%	23,599,380
Sep 3, 2025	32.58	32.98	31.70	31.91	31.91	-1.63%	21,370,054
Sep 2, 2025	34.89	34.90	32.23	32.44	32.44	-6.75%	34,858,500
Sep 1, 2025	35.00	35.39	34.20	34.79	34.79	0.29%	28,674,092
Aug 29, 2025	35.42	35.49	34.38	34.69	34.69	-1.89%	35,297,923
Aug 28, 2025	33.70	35.36	33.35	35.36	35.36	4.93%	59,858,763
Aug 27, 2025	33.60	35.20	33.41	33.70	33.70	0.45%	54,668,371
Aug 26, 2025	33.80	34.15	33.25	33.55	33.55	-0.94%	31,656,008
Aug 25, 2025	34.10	34.59	33.51	33.87	33.87	0.56%	44,591,756
Aug 22, 2025	32.53	33.98	32.52	33.68	33.68	3.60%	41,976,559
Aug 21, 2025	33.37	33.47	32.35	32.51	32.51	-1.93%	21,894,885
Aug 20, 2025	32.62	33.20	32.00	33.15	33.15	1.66%	29,273,499
Aug 19, 2025	32.99	33.19	32.54	32.61	32.61	-1.18%	24,284,502
Aug 18, 2025	32.90	33.48	32.59	33.00	33.00	0.64%	31,288,356
Aug 15, 2025	31.77	32.92	31.77	32.79	32.79	2.69%	26,142,212
Aug 14, 2025	32.59	33.86	31.70	31.93	31.93	-2.21%	38,683,489
Aug 13, 2025	32.48	32.76	32.23	32.65	32.65	0.03%	27,827,478
Aug 12, 2025	31.50	32.84	31.21	32.64	32.64	3.23%	39,994,283
Aug 11, 2025	31.21	31.67	31.21	31.62	31.62	0.76%	18,069,484
Aug 8, 2025	31.80	32.00	31.36	31.38	31.38	-2.09%	26,642,478
Aug 7, 2025	30.70	32.85	30.59	32.05	32.05	3.96%	51,717,851
Aug 6, 2025	30.00	30.88	29.85	30.83	30.83	2.56%	20,646,398
Aug 5, 2025	30.02	30.14	29.80	30.06	30.06	0.13%	10,313,385
Aug 4, 2025	29.77	30.02	29.56	30.02	30.02	0.27%	9,762,964
Aug 1, 2025	29.80	30.83	29.73	29.94	29.94	0.30%	14,303,176
Jul 31, 2025	30.30	30.69	29.71	29.85	29.85	-2.20%	19,024,224
Jul 30, 2025	30.43	31.13	30.16	30.52	30.52	0.33%	21,171,357
Jul 29, 2025	30.26	30.65	30.11	30.42	30.42	0.26%	13,188,928
Jul 28, 2025	30.59	30.76	30.25	30.34	30.34	-0.65%	12,891,446
Jul 25, 2025	30.37	30.60	29.97	30.54	30.54	1.03%	17,400,212
Jul 24, 2025	29.80	30.35	29.78	30.23	30.23	1.21%	15,490,739
Jul 23, 2025	29.72	30.20	29.65	29.87	29.87	-0.03%	15,845,290
Jul 22, 2025	29.65	30.17	29.51	29.88	29.88	0.64%	14,599,961
Jul 21, 2025	29.50	29.78	29.47	29.69	29.69	0.03%	9,295,972