SHE:300260 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 26, 2025	39.03	42.88	39.03	42.47	42.47	0.35%	16,587,069
Sep 25, 2025	42.22	43.68	42.08	42.32	42.32	-2.87%	36,190,013
Sep 24, 2025	43.80	47.70	43.20	43.57	43.57	-1.83%	65,865,066
Sep 23, 2025	42.07	44.90	40.85	44.38	44.38	3.40%	44,646,006
Sep 22, 2025	41.18	43.00	40.30	42.92	42.92	4.25%	47,364,842
Sep 19, 2025	39.03	43.55	39.00	41.17	41.17	4.87%	54,020,459
Sep 18, 2025	39.03	41.33	38.51	39.26	39.26	-0.36%	48,401,857
Sep 17, 2025	40.02	41.08	39.11	39.40	39.40	3.60%	42,477,056
Sep 16, 2025	37.73	38.34	37.44	38.03	38.03	0.77%	15,089,164
Sep 15, 2025	38.75	39.08	37.57	37.74	37.74	-0.81%	17,891,397
Sep 12, 2025	38.88	39.17	38.01	38.05	38.05	-2.56%	19,943,015
Sep 11, 2025	37.10	39.25	36.30	39.05	39.05	4.50%	27,202,048
Sep 10, 2025	38.16	38.55	37.29	37.37	37.37	-2.28%	20,071,940
Sep 9, 2025	39.81	40.00	38.11	38.24	38.24	-5.32%	28,101,779
Sep 8, 2025	38.30	41.88	37.10	40.39	40.39	5.35%	44,556,647
Sep 5, 2025	37.30	38.50	36.52	38.34	38.34	4.44%	32,955,508
Sep 4, 2025	40.79	41.86	36.66	36.71	36.71	-13.42%	50,148,486
Sep 3, 2025	41.20	45.97	37.77	42.40	42.40	3.62%	62,871,253
Sep 2, 2025	39.26	43.00	39.12	40.92	40.92	4.23%	50,618,706
Sep 1, 2025	39.51	40.48	38.50	39.26	39.26	-0.68%	21,149,915
Aug 29, 2025	41.39	41.39	39.00	39.53	39.53	-3.91%	29,837,937
Aug 28, 2025	38.82	41.20	38.20	41.14	41.14	6.22%	42,301,675
Aug 27, 2025	39.62	41.14	38.73	38.73	38.73	-2.52%	33,937,086
Aug 26, 2025	38.78	40.40	38.60	39.73	39.73	1.33%	30,041,096
Aug 25, 2025	39.45	40.48	38.80	39.21	39.21	-0.23%	30,939,949
Aug 22, 2025	38.38	39.84	38.38	39.30	39.30	2.45%	28,954,944
Aug 21, 2025	39.60	40.57	38.12	38.36	38.36	-3.62%	25,876,880
Aug 20, 2025	39.36	40.05	38.41	39.80	39.80	0.56%	30,503,716
Aug 19, 2025	40.06	41.19	39.46	39.58	39.58	-4.53%	43,167,565
Aug 18, 2025	37.40	43.60	37.15	41.46	41.46	13.62%	66,682,635
Aug 15, 2025	34.71	36.68	34.71	36.49	36.49	4.86%	33,160,896
Aug 14, 2025	36.00	37.38	34.70	34.80	34.80	-3.57%	28,291,003
Aug 13, 2025	35.52	37.14	35.51	36.09	36.09	0.56%	35,895,104
Aug 12, 2025	34.69	36.49	34.52	35.89	35.89	3.16%	38,922,582
Aug 11, 2025	34.50	35.15	34.35	34.79	34.79	0.17%	17,986,526
Aug 8, 2025	35.45	36.02	34.60	34.73	34.73	-3.63%	28,925,373
Aug 7, 2025	35.61	36.53	35.03	36.04	36.04	1.21%	45,190,829
Aug 6, 2025	32.73	37.51	32.70	35.61	35.61	7.78%	54,031,252
Aug 5, 2025	32.21	33.54	32.00	33.04	33.04	2.67%	22,832,943
Aug 4, 2025	31.66	32.27	31.58	32.18	32.18	0.94%	7,918,640
Aug 1, 2025	32.25	32.50	31.67	31.88	31.88	-1.09%	9,735,359
Jul 31, 2025	32.62	33.17	32.10	32.23	32.23	-0.83%	13,273,428
Jul 30, 2025	33.31	33.60	32.28	32.50	32.50	-2.81%	17,777,240
Jul 29, 2025	33.40	34.27	33.30	33.44	33.44	-0.56%	17,893,430
Jul 28, 2025	33.73	33.79	33.36	33.63	33.63	-1.38%	18,526,322
Jul 25, 2025	33.10	34.49	32.60	34.10	34.10	3.18%	30,140,615
Jul 24, 2025	32.30	33.62	32.23	33.05	33.05	1.91%	21,160,836
Jul 23, 2025	32.67	33.38	32.42	32.43	32.43	-1.58%	18,148,050
Jul 22, 2025	32.49	33.46	32.47	32.95	32.95	0.95%	21,456,120
Jul 21, 2025	32.59	32.82	32.36	32.64	32.64	-1.24%	14,320,763