SHE:300161 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 25, 2026	25.67	26.33	25.46	26.29	26.29	0.54%	3,186,154
Aug 24, 2026	27.55	27.58	25.65	26.15	26.15	-3.86%	5,072,900
Aug 21, 2026	27.40	27.50	26.82	27.20	27.20	-1.27%	3,531,279
Aug 20, 2026	27.50	27.85	27.18	27.55	27.55	2.19%	5,615,500
Aug 19, 2026	29.04	29.59	26.94	26.96	26.96	-12.18%	10,656,000
Aug 18, 2026	29.88	31.33	28.98	30.70	30.70	2.85%	12,436,454
Aug 17, 2026	30.37	31.68	29.66	29.85	29.85	0.98%	12,843,360
Aug 14, 2026	28.83	30.10	28.40	29.56	29.56	0.20%	8,949,224
Aug 13, 2026	30.98	31.00	29.50	29.50	29.50	-4.84%	12,384,400
Aug 12, 2026	30.60	32.48	30.00	31.00	31.00	-1.99%	15,349,530
Aug 11, 2026	29.79	32.97	29.72	31.63	31.63	10.32%	17,439,047
Aug 10, 2026	26.50	30.40	26.50	28.67	28.67	8.89%	12,650,870
Aug 7, 2026	26.34	26.50	25.76	26.33	26.33	-1.13%	4,531,339
Aug 6, 2026	25.81	27.65	25.60	26.63	26.63	1.91%	6,368,524
Aug 5, 2026	25.93	26.51	25.73	26.13	26.13	1.52%	4,373,085
Aug 4, 2026	25.50	25.75	25.23	25.74	25.74	1.30%	2,858,500
Aug 3, 2026	25.03	25.52	24.66	25.41	25.41	0.24%	3,865,139
Jul 31, 2026	24.29	26.22	24.12	25.35	25.35	5.85%	6,915,839
Jul 30, 2026	23.81	24.78	23.62	23.95	23.95	1.01%	4,243,753
Jul 29, 2026	23.37	23.79	23.22	23.71	23.71	1.20%	2,697,399
Jul 28, 2026	22.89	23.92	22.80	23.43	23.43	0.82%	2,685,202
Jul 27, 2026	22.29	23.40	22.29	23.24	23.24	1.62%	2,529,000
Jul 24, 2026	23.52	23.64	22.86	22.87	22.87	-3.66%	2,019,870
Jul 23, 2026	23.60	23.77	23.33	23.74	23.74	0.59%	2,007,000
Jul 22, 2026	24.01	24.18	23.27	23.60	23.60	-3.67%	3,420,988
Jul 21, 2026	23.70	24.53	22.65	24.50	24.50	3.46%	4,658,297
Jul 20, 2026	25.00	25.10	23.52	23.68	23.68	-3.78%	3,609,400
Jul 17, 2026	25.50	25.95	24.56	24.61	24.61	-3.72%	3,533,422
Jul 16, 2026	26.00	26.40	25.50	25.56	25.56	-2.55%	2,405,972
Jul 15, 2026	26.69	26.69	26.11	26.23	26.23	-0.46%	1,993,300
Jul 14, 2026	26.98	27.10	25.53	26.35	26.35	-2.37%	3,527,978
Jul 13, 2026	28.59	28.92	26.70	26.99	26.99	-5.89%	4,970,200
Jul 10, 2026	28.61	29.25	28.41	28.68	28.68	0.31%	4,022,000
Jul 9, 2026	29.00	29.15	27.70	28.61	28.59	-0.42%	3,940,000
Jul 8, 2026	30.34	30.52	28.73	28.73	28.71	-4.87%	5,249,800
Jul 7, 2026	30.70	31.27	30.00	30.20	30.18	-2.61%	4,538,201
Jul 6, 2026	31.10	31.90	30.32	31.01	30.99	-2.30%	7,199,181
Jul 3, 2026	30.85	32.30	30.73	31.74	31.72	3.05%	7,654,000
Jul 2, 2026	29.44	32.49	29.30	30.80	30.78	3.32%	9,847,522
Jul 1, 2026	29.50	31.28	29.38	29.81	29.79	2.37%	7,163,300
Jun 30, 2026	28.25	29.28	27.81	29.12	29.10	2.93%	4,546,502
Jun 29, 2026	27.87	28.29	26.80	28.29	28.27	0.78%	5,738,283
Jun 26, 2026	29.15	29.22	28.07	28.07	28.05	-4.85%	5,265,300
Jun 25, 2026	31.19	31.19	28.92	29.50	29.48	-5.54%	9,204,928
Jun 24, 2026	32.23	32.33	30.50	31.23	31.21	-4.29%	7,156,877
Jun 23, 2026	32.21	33.54	31.80	32.63	32.61	0.31%	6,289,600
Jun 22, 2026	32.48	33.29	31.44	32.53	32.51	-0.46%	8,301,318
Jun 18, 2026	31.07	33.48	30.91	32.68	32.66	5.90%	7,441,127
Jun 17, 2026	31.32	31.49	30.68	30.86	30.84	-2.25%	3,322,702
Jun 16, 2026	31.20	31.94	30.96	31.57	31.55	1.87%	4,409,598