SHE:300085 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	30.21	30.34	28.92	28.98	28.98	-2.16%	20,259,500
Sep 29, 2026	29.53	30.09	29.20	29.62	29.62	0.58%	19,001,346
Sep 28, 2026	30.40	30.40	29.22	29.45	29.45	-3.47%	20,467,600
Sep 24, 2026	30.88	31.28	30.39	30.51	30.51	-2.46%	19,892,750
Sep 23, 2026	31.73	31.82	31.14	31.28	31.28	-1.36%	21,992,598
Sep 22, 2026	31.97	32.40	31.55	31.71	31.71	-0.94%	34,123,214
Sep 21, 2026	31.41	32.28	31.04	32.01	32.01	1.91%	41,415,226
Sep 18, 2026	30.09	31.84	29.74	31.41	31.41	5.58%	44,729,225
Sep 17, 2026	29.23	30.28	29.23	29.75	29.75	-0.37%	29,358,371
Sep 16, 2026	28.00	29.95	27.60	29.86	29.86	6.30%	44,845,557
Sep 15, 2026	28.81	28.92	28.03	28.09	28.09	-2.09%	24,248,594
Sep 14, 2026	28.92	29.45	28.58	28.69	28.69	-1.61%	26,242,183
Sep 11, 2026	30.88	31.09	28.86	29.16	29.16	-9.53%	60,994,240
Sep 10, 2026	31.82	32.73	31.44	32.23	32.23	2.03%	43,028,557
Sep 9, 2026	31.81	32.08	31.30	31.59	31.59	-0.72%	30,386,798
Sep 8, 2026	32.70	32.76	31.73	31.82	31.82	0.60%	41,030,085
Sep 7, 2026	32.45	32.65	31.46	31.63	31.63	-1.77%	41,344,208
Sep 4, 2026	32.60	33.80	31.95	32.20	32.20	0.63%	67,425,740
Sep 3, 2026	32.34	33.04	31.90	32.00	32.00	-0.74%	50,308,695
Sep 2, 2026	32.21	32.85	31.42	32.24	32.24	-1.83%	49,848,961
Sep 1, 2026	32.07	33.45	31.70	32.84	32.84	2.02%	65,784,758
Aug 31, 2026	31.62	32.46	31.02	32.19	32.19	1.16%	58,969,743
Aug 28, 2026	31.30	34.06	30.80	31.82	31.82	0.47%	83,668,482
Aug 27, 2026	30.00	31.90	29.62	31.67	31.67	5.18%	81,766,083
Aug 26, 2026	28.76	30.75	28.59	30.11	30.11	4.30%	61,536,412
Aug 25, 2026	28.70	29.25	28.52	28.87	28.87	0.03%	21,132,853
Aug 24, 2026	29.31	29.73	28.45	28.86	28.86	-1.50%	21,498,108
Aug 21, 2026	28.41	29.50	28.09	29.30	29.30	2.38%	30,075,476
Aug 20, 2026	28.71	28.90	28.11	28.62	28.62	0.85%	21,975,818
Aug 19, 2026	29.66	29.94	28.35	28.38	28.38	-6.03%	35,924,806
Aug 18, 2026	31.00	31.00	29.63	30.20	30.20	-2.83%	35,016,430
Aug 17, 2026	30.11	31.12	29.82	31.08	31.08	2.47%	33,358,950
Aug 14, 2026	30.92	30.93	29.73	30.33	30.33	-0.49%	34,803,276
Aug 13, 2026	31.24	32.05	30.48	30.48	30.48	-1.61%	51,238,843
Aug 12, 2026	30.80	31.29	30.30	30.98	30.98	0.75%	36,127,903
Aug 11, 2026	30.30	31.10	30.11	30.75	30.75	0.56%	30,588,551
Aug 10, 2026	31.45	31.45	30.23	30.58	30.58	-1.64%	31,819,194
Aug 7, 2026	31.01	31.25	29.87	31.09	31.09	-0.22%	43,839,254
Aug 6, 2026	30.93	32.22	30.68	31.16	31.16	-2.07%	57,723,308
Aug 5, 2026	30.54	32.90	30.37	31.82	31.82	4.02%	68,871,375
Aug 4, 2026	30.32	30.79	30.01	30.59	30.59	2.51%	43,430,572
Aug 3, 2026	29.61	30.20	28.51	29.84	29.84	0.54%	40,030,617
Jul 31, 2026	28.53	30.83	28.50	29.68	29.68	1.85%	59,917,720
Jul 30, 2026	29.02	29.75	28.49	29.14	29.14	0.62%	48,687,455
Jul 29, 2026	27.44	29.77	26.85	28.96	28.96	5.54%	56,989,887
Jul 28, 2026	27.19	28.05	26.97	27.44	27.44	-0.97%	32,135,146
Jul 27, 2026	26.43	27.75	26.05	27.71	27.71	5.24%	45,228,977
Jul 24, 2026	29.02	29.03	26.30	26.33	26.33	-11.32%	58,597,867
Jul 23, 2026	29.22	30.98	28.20	29.69	29.69	0.61%	46,149,909
Jul 22, 2026	31.10	31.45	29.41	29.51	29.51	-7.03%	66,977,257