SHE:300085 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 19, 2026	29.66	29.94	28.35	28.38	28.38	-6.03%	35,944,806
Aug 18, 2026	31.00	31.00	29.63	30.20	30.20	-2.83%	35,029,330
Aug 17, 2026	30.11	31.12	29.82	31.08	31.08	2.47%	33,404,050
Aug 14, 2026	30.92	30.93	29.73	30.33	30.33	-0.49%	34,816,676
Aug 13, 2026	31.24	32.05	30.48	30.48	30.48	-1.61%	51,253,543
Aug 12, 2026	30.80	31.29	30.30	30.98	30.98	0.75%	36,143,203
Aug 11, 2026	30.30	31.10	30.11	30.75	30.75	0.56%	30,601,751
Aug 10, 2026	31.45	31.45	30.23	30.58	30.58	-1.64%	31,832,994
Aug 7, 2026	31.01	31.25	29.87	31.09	31.09	-0.22%	43,856,454
Aug 6, 2026	30.93	32.22	30.68	31.16	31.16	-2.07%	57,723,300
Aug 5, 2026	30.54	32.90	30.37	31.82	31.82	4.02%	68,871,370
Aug 4, 2026	30.32	30.79	30.01	30.59	30.59	2.51%	43,456,372
Aug 3, 2026	29.61	30.20	28.51	29.84	29.84	0.54%	40,056,817
Jul 31, 2026	28.53	30.83	28.50	29.68	29.68	1.85%	59,940,020
Jul 30, 2026	29.02	29.75	28.49	29.14	29.14	0.62%	48,703,355
Jul 29, 2026	27.44	29.77	26.85	28.96	28.96	5.54%	56,999,687
Jul 28, 2026	27.19	28.05	26.97	27.44	27.44	-0.97%	32,155,846
Jul 27, 2026	26.43	27.75	26.05	27.71	27.71	5.24%	45,260,177
Jul 24, 2026	29.02	29.03	26.30	26.33	26.33	-11.32%	58,597,860
Jul 23, 2026	29.22	30.98	28.20	29.69	29.69	0.61%	46,149,900
Jul 22, 2026	31.10	31.45	29.41	29.51	29.51	-7.03%	67,013,557
Jul 21, 2026	30.13	31.97	29.26	31.74	31.74	4.30%	78,181,889
Jul 20, 2026	29.00	32.20	29.00	30.43	30.43	-0.88%	66,260,750
Jul 17, 2026	30.99	34.00	30.68	30.70	30.70	-2.51%	96,032,452
Jul 16, 2026	30.15	32.14	29.50	31.49	31.49	2.87%	70,465,560
Jul 15, 2026	29.36	31.97	28.73	30.61	30.61	5.01%	76,187,862
Jul 14, 2026	29.36	29.61	28.00	29.15	29.15	0.03%	38,362,791
Jul 13, 2026	30.77	31.18	29.00	29.14	29.14	-6.30%	37,728,980
Jul 10, 2026	31.00	32.28	30.52	31.10	31.10	-1.43%	44,035,080
Jul 9, 2026	30.30	31.85	30.07	31.55	31.55	2.50%	51,518,790
Jul 8, 2026	32.70	33.66	30.48	30.78	30.78	-6.92%	62,861,710
Jul 7, 2026	33.30	34.44	32.71	33.07	33.07	-1.87%	54,701,840
Jul 6, 2026	35.72	36.21	33.60	33.70	33.70	-4.15%	50,203,430
Jul 3, 2026	36.26	37.21	34.65	35.16	35.16	-1.76%	57,730,954
Jul 2, 2026	38.01	39.00	35.75	35.79	35.79	-7.09%	76,592,660
Jul 1, 2026	34.97	40.38	34.37	38.52	38.52	10.15%	109,645,700
Jun 30, 2026	34.00	36.46	33.31	34.97	34.97	1.04%	72,779,929
Jun 29, 2026	34.89	36.31	34.17	34.61	34.61	-3.89%	79,193,087
Jun 26, 2026	38.10	40.26	35.98	36.01	36.01	-6.76%	106,171,436
Jun 25, 2026	37.51	40.84	37.40	38.62	38.62	0.21%	136,833,026
Jun 24, 2026	38.00	39.66	36.88	38.54	38.54	-0.72%	130,531,816
Jun 23, 2026	35.02	38.82	35.02	38.82	38.82	20.00%	121,745,190
Jun 22, 2026	28.12	32.35	27.55	32.35	32.35	19.99%	113,561,013
Jun 18, 2026	27.61	27.73	26.83	26.96	26.96	-3.30%	32,329,190
Jun 17, 2026	27.40	28.00	26.88	27.88	27.88	1.83%	40,330,880
Jun 16, 2026	26.87	27.98	26.70	27.38	27.38	0.70%	46,018,450
Jun 15, 2026	27.38	28.87	26.56	27.19	27.19	2.03%	73,069,100
Jun 12, 2026	25.04	28.10	24.62	26.65	26.65	7.89%	84,614,790
Jun 11, 2026	25.90	25.90	24.45	24.70	24.70	-5.26%	51,499,244
Jun 10, 2026	27.90	27.94	25.86	26.07	26.07	-8.20%	58,693,921