SHE:300085 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 9, 2026	31.81	32.08	31.30	31.59	31.59	-0.72%	30,386,790
Sep 8, 2026	32.70	32.76	31.73	31.82	31.82	0.60%	41,056,485
Sep 7, 2026	32.45	32.65	31.46	31.63	31.63	-1.77%	41,355,808
Sep 4, 2026	32.60	33.80	31.95	32.20	32.20	0.63%	67,452,340
Sep 3, 2026	32.34	33.04	31.90	32.00	32.00	-0.74%	50,326,195
Sep 2, 2026	32.21	32.85	31.42	32.24	32.24	-1.83%	49,879,461
Sep 1, 2026	32.07	33.45	31.70	32.84	32.84	2.02%	65,818,658
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%	83,723,582
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%	61,558,712
Aug 25, 2026	28.70	29.25	28.52	28.87	28.87	0.03%	21,146,153
Aug 24, 2026	29.31	29.73	28.45	28.86	28.86	-1.50%	21,503,808
Aug 21, 2026	28.41	29.50	28.09	29.30	29.30	2.38%	30,096,576
Aug 20, 2026	28.71	28.90	28.11	28.62	28.62	0.85%	21,992,318
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