SHE:300725 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	38.12	40.26	38.12	40.00	-	-1.72%	8,432,469
Apr 28, 2026	38.94	40.99	38.88	40.70	40.70	5.11%	18,411,210
Apr 27, 2026	38.19	38.75	38.00	38.72	38.72	1.44%	5,744,377
Apr 24, 2026	38.12	38.77	37.80	38.17	38.17	-0.75%	7,368,988
Apr 23, 2026	38.58	39.16	38.42	38.46	38.46	-1.28%	8,968,290
Apr 22, 2026	38.80	39.38	38.29	38.96	38.96	2.58%	10,125,710
Apr 21, 2026	38.58	38.80	37.66	37.98	37.98	-1.81%	5,686,918
Apr 20, 2026	37.89	39.22	37.80	38.68	38.68	1.63%	7,281,884
Apr 17, 2026	38.38	38.56	37.75	38.06	38.06	-1.30%	5,344,173
Apr 16, 2026	39.01	39.15	38.35	38.56	38.56	-1.00%	6,777,181
Apr 15, 2026	39.53	39.73	38.45	38.95	38.95	0.41%	9,417,602
Apr 14, 2026	37.96	38.82	37.72	38.79	38.79	2.70%	7,720,860
Apr 13, 2026	37.76	38.04	37.38	37.77	37.77	-0.58%	4,757,389
Apr 10, 2026	37.51	38.99	37.40	37.99	37.99	1.55%	9,282,309
Apr 9, 2026	37.23	38.70	37.18	37.41	37.41	-0.66%	8,673,800
Apr 8, 2026	37.85	37.91	37.12	37.66	37.66	1.51%	7,518,683
Apr 7, 2026	37.10	37.90	36.49	37.10	37.10	-	6,152,535
Apr 3, 2026	38.10	38.25	37.10	37.10	37.10	-3.01%	8,948,655
Apr 2, 2026	37.83	38.86	37.69	38.25	38.25	-0.10%	12,147,538
Apr 1, 2026	36.90	38.29	36.32	38.29	38.29	5.63%	12,738,240
Mar 31, 2026	36.22	37.42	36.15	36.25	36.25	0.06%	7,299,595
Mar 30, 2026	35.48	36.58	35.30	36.23	36.23	1.37%	6,225,790
Mar 27, 2026	33.66	35.90	33.59	35.74	35.74	4.93%	8,459,126
Mar 26, 2026	34.34	35.07	33.96	34.06	34.06	-1.28%	4,022,439
Mar 25, 2026	34.47	34.75	34.29	34.50	34.50	0.41%	3,837,466
Mar 24, 2026	33.71	34.48	33.48	34.36	34.36	3.81%	5,886,564
Mar 23, 2026	34.63	34.99	32.80	33.10	33.10	-6.52%	8,062,621
Mar 20, 2026	36.82	37.06	35.41	35.41	35.41	-3.54%	6,842,537
Mar 19, 2026	37.11	37.54	36.54	36.71	36.71	-2.37%	4,849,800
Mar 18, 2026	37.22	37.62	36.92	37.60	37.60	1.02%	3,928,061
Mar 17, 2026	37.46	38.19	37.20	37.22	37.22	-0.53%	5,783,142
Mar 16, 2026	37.39	37.53	37.00	37.42	37.42	-0.24%	4,765,243
Mar 13, 2026	37.64	38.05	37.36	37.51	37.51	-0.58%	4,624,492
Mar 12, 2026	37.49	37.87	37.04	37.73	37.73	0.53%	5,330,764
Mar 11, 2026	37.78	38.00	37.47	37.53	37.53	-0.69%	5,064,971
Mar 10, 2026	37.39	37.90	37.30	37.79	37.79	2.44%	5,350,061
Mar 9, 2026	36.80	37.07	36.08	36.89	36.89	-1.52%	6,511,959
Mar 6, 2026	36.50	37.59	36.36	37.46	37.46	2.29%	5,600,196
Mar 5, 2026	36.93	37.09	36.37	36.62	36.62	0.66%	4,906,709
Mar 4, 2026	36.50	36.90	35.92	36.38	36.38	-0.84%	7,483,200
Mar 3, 2026	38.33	38.57	36.50	36.69	36.69	-3.88%	9,217,847
Mar 2, 2026	39.60	39.80	38.10	38.17	38.17	-4.98%	10,046,420
Feb 27, 2026	39.88	40.29	39.85	40.17	40.17	0.48%	3,925,217
Feb 26, 2026	40.57	40.57	39.84	39.98	39.98	-1.45%	5,551,422
Feb 25, 2026	40.30	40.70	40.16	40.57	40.57	0.95%	4,473,348
Feb 24, 2026	41.08	41.29	40.18	40.19	40.19	-1.35%	6,208,019
Feb 13, 2026	41.38	41.66	40.72	40.74	40.74	-1.78%	5,433,179
Feb 12, 2026	41.49	41.87	41.36	41.48	41.48	0.27%	4,756,817
Feb 11, 2026	41.54	41.77	41.31	41.37	41.37	-0.89%	4,008,058
Feb 10, 2026	41.40	42.03	41.25	41.74	41.74	0.51%	6,373,544
Feb 9, 2026	41.66	41.69	41.06	41.53	41.53	1.02%	5,313,419
Feb 6, 2026	40.80	41.77	40.49	41.11	41.11	0.02%	5,228,696
Feb 5, 2026	41.39	41.70	40.93	41.10	41.10	-0.96%	5,794,721
Feb 4, 2026	40.86	41.61	40.59	41.50	41.50	0.88%	6,137,515
Feb 3, 2026	40.58	41.23	40.10	41.14	41.14	2.47%	5,477,970
Feb 2, 2026	40.99	41.53	40.15	40.15	40.15	-2.60%	6,453,457
Jan 30, 2026	41.73	42.46	40.68	41.22	41.22	-1.39%	8,424,931
Jan 29, 2026	41.14	42.79	40.62	41.80	41.80	1.38%	10,489,110
Jan 28, 2026	42.14	42.19	41.15	41.23	41.23	-2.11%	7,121,613
Jan 27, 2026	42.99	43.25	41.21	42.12	42.12	-1.31%	10,039,530
Jan 26, 2026	43.84	44.04	42.48	42.68	42.68	-2.93%	11,759,440
Jan 23, 2026	43.02	44.10	42.88	43.97	43.97	2.93%	10,767,300
Jan 22, 2026	42.50	43.35	42.48	42.72	42.72	-0.56%	8,130,278
Jan 21, 2026	42.55	43.70	42.27	42.96	42.96	0.42%	9,605,901
Jan 20, 2026	43.18	43.60	42.30	42.78	42.78	-0.35%	10,146,170
Jan 19, 2026	44.01	44.20	42.82	42.93	42.93	-3.00%	14,293,670
Jan 16, 2026	46.90	46.90	44.00	44.26	44.26	-5.63%	20,371,126
Jan 15, 2026	46.70	48.84	46.01	46.90	46.90	-1.74%	20,748,350
Jan 14, 2026	47.86	50.00	46.50	47.73	47.73	3.16%	38,323,340
Jan 13, 2026	48.01	51.15	46.02	46.27	46.27	1.65%	42,030,848
Jan 12, 2026	45.03	46.82	44.68	45.52	45.52	5.01%	29,399,992
Jan 9, 2026	40.88	43.67	40.87	43.35	43.35	6.35%	20,378,730
Jan 8, 2026	40.10	41.08	39.90	40.76	40.76	1.65%	7,889,761
Jan 7, 2026	39.90	40.65	39.90	40.10	40.10	0.55%	7,352,220
Jan 6, 2026	40.21	40.30	39.60	39.88	39.88	-0.45%	6,347,136
Jan 5, 2026	38.60	40.18	38.45	40.06	40.06	3.89%	8,546,193
Dec 31, 2025	38.96	39.43	38.56	38.56	38.56	-0.95%	3,323,486
Dec 30, 2025	38.76	39.30	38.65	38.93	38.93	0.31%	3,281,014
Dec 29, 2025	38.88	39.28	38.68	38.81	38.81	-0.31%	2,994,405
Dec 26, 2025	39.26	39.33	38.56	38.93	38.93	-0.99%	3,795,287
Dec 25, 2025	39.21	39.50	38.70	39.32	39.32	0.38%	4,352,463
Dec 24, 2025	38.33	39.24	38.21	39.17	39.17	2.06%	5,127,065
Dec 23, 2025	38.54	38.88	38.35	38.38	38.38	-0.42%	3,016,398
Dec 22, 2025	38.50	38.69	38.33	38.54	38.54	-0.05%	2,859,021
Dec 19, 2025	38.08	38.99	37.93	38.56	38.56	1.34%	4,893,301
Dec 18, 2025	37.82	38.39	37.56	38.05	38.05	0.32%	2,997,008
Dec 17, 2025	37.53	37.96	37.04	37.93	37.93	1.07%	3,430,073
Dec 16, 2025	37.87	37.97	37.22	37.53	37.53	-0.71%	2,947,166
Dec 15, 2025	38.82	38.82	37.80	37.80	37.80	-2.73%	4,131,780
Dec 12, 2025	38.28	38.98	38.10	38.86	38.86	1.44%	5,253,407
Dec 11, 2025	38.35	38.98	38.19	38.31	38.31	-0.23%	3,645,896
Dec 10, 2025	38.48	38.49	37.81	38.40	38.40	-0.29%	3,278,480
Dec 9, 2025	38.20	39.24	38.02	38.51	38.51	1.05%	6,370,186
Dec 8, 2025	38.03	38.35	38.03	38.11	38.11	0.32%	2,564,036
Dec 5, 2025	37.65	37.99	37.07	37.99	37.99	1.20%	2,422,865
Dec 4, 2025	37.60	37.75	37.18	37.54	37.54	-0.03%	1,859,467
Dec 3, 2025	38.01	38.06	37.30	37.55	37.55	-0.87%	2,602,034
Dec 2, 2025	38.52	38.63	37.83	37.88	37.88	-1.38%	2,628,840
Dec 1, 2025	38.24	38.65	38.21	38.41	38.41	0.63%	2,834,219
Nov 28, 2025	38.25	38.27	37.85	38.17	38.17	0.13%	2,099,523