SHE:300260 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	61.76	65.00	60.21	64.27	64.27	6.58%	22,340,796
Sep 17, 2026	59.47	61.18	58.20	60.30	60.30	1.04%	17,406,438
Sep 16, 2026	55.73	60.10	55.08	59.68	59.68	7.20%	18,393,890
Sep 15, 2026	53.18	56.49	52.69	55.67	55.67	3.96%	12,873,590
Sep 14, 2026	51.90	54.08	50.60	53.55	53.55	2.90%	8,850,030
Sep 11, 2026	53.03	53.25	50.24	52.04	52.04	-2.91%	8,019,032
Sep 10, 2026	54.06	54.48	53.26	53.60	53.60	-1.56%	7,017,450
Sep 9, 2026	55.03	56.70	54.27	54.45	54.45	-1.25%	10,406,008
Sep 8, 2026	55.53	56.88	54.03	55.14	55.14	-0.70%	11,594,270
Sep 7, 2026	54.64	56.36	53.78	55.53	55.53	3.45%	10,681,240
Sep 4, 2026	56.71	57.45	53.18	53.68	53.68	-4.97%	12,432,175
Sep 3, 2026	56.59	57.66	55.41	56.49	56.49	0.66%	12,962,840
Sep 2, 2026	56.00	57.60	55.03	56.12	56.12	-1.21%	17,782,740
Sep 1, 2026	59.02	59.26	56.43	56.81	56.81	-4.15%	10,961,730
Aug 31, 2026	57.42	59.57	57.01	59.27	59.27	-0.02%	10,776,920
Aug 28, 2026	60.64	61.36	59.07	59.28	59.28	-2.64%	10,864,910
Aug 27, 2026	59.50	62.08	58.96	60.89	60.89	3.34%	13,449,214
Aug 26, 2026	57.65	59.58	56.10	58.92	58.92	2.40%	13,136,460
Aug 25, 2026	57.60	58.45	55.10	57.54	57.54	-2.67%	14,532,394
Aug 24, 2026	58.09	59.66	57.02	59.12	59.12	1.76%	14,950,129
Aug 21, 2026	57.30	59.58	56.56	58.10	58.10	0.12%	9,245,676
Aug 20, 2026	59.12	60.00	57.42	58.03	58.03	0.12%	12,296,970
Aug 19, 2026	60.29	61.36	57.63	57.96	57.96	-6.92%	18,976,851
Aug 18, 2026	63.01	63.89	61.15	62.27	62.27	-1.88%	16,380,163
Aug 17, 2026	60.11	63.99	59.64	63.46	63.46	6.08%	19,378,804
Aug 14, 2026	60.10	60.45	58.40	59.82	59.82	1.20%	14,812,909
Aug 13, 2026	60.83	62.18	59.01	59.11	59.11	-1.81%	19,086,239
Aug 12, 2026	59.13	61.99	57.92	60.20	60.20	3.70%	24,541,664
Aug 11, 2026	59.49	60.13	57.36	58.05	58.05	-2.62%	18,550,530
Aug 10, 2026	59.10	60.87	57.58	59.61	59.61	0.56%	22,254,404
Aug 7, 2026	54.78	59.48	53.70	59.28	59.28	7.98%	30,178,516
Aug 6, 2026	51.77	55.62	51.00	54.90	54.90	4.57%	26,573,726
Aug 5, 2026	47.50	53.21	47.11	52.50	52.50	10.55%	30,020,039
Aug 4, 2026	44.00	48.20	43.50	47.49	47.49	9.80%	26,896,154
Aug 3, 2026	46.27	46.60	43.01	43.25	43.25	-5.13%	20,569,909
Jul 31, 2026	48.35	49.72	45.50	45.59	45.59	3.57%	32,686,660
Jul 30, 2026	47.02	48.75	44.00	44.02	44.02	-11.07%	36,671,006
Jul 29, 2026	53.26	53.92	47.22	49.50	49.50	-11.45%	49,190,698
Jul 28, 2026	63.15	67.05	54.30	55.90	55.90	-6.40%	59,906,426
Jul 27, 2026	56.18	59.85	54.71	59.72	59.72	6.30%	22,087,709
Jul 24, 2026	54.72	58.29	54.00	56.18	56.18	0.83%	20,859,758
Jul 23, 2026	57.75	58.99	55.12	55.72	55.72	-2.86%	14,456,425
Jul 22, 2026	59.45	60.82	57.10	57.36	57.36	-5.38%	18,660,168
Jul 21, 2026	54.65	60.68	50.02	60.62	60.62	12.26%	28,714,364
Jul 20, 2026	64.00	65.07	51.60	54.00	54.00	-13.61%	27,015,166
Jul 17, 2026	66.90	68.50	62.28	62.51	62.51	-7.83%	16,922,704
Jul 16, 2026	71.48	72.90	67.16	67.82	67.82	-7.56%	16,198,431
Jul 15, 2026	80.00	81.66	72.60	73.37	73.37	-6.81%	14,640,783
Jul 14, 2026	80.79	80.79	75.50	78.78	78.73	-0.93%	15,090,408
Jul 13, 2026	83.75	85.94	78.80	79.52	79.47	-4.60%	19,738,268