SHE:300285 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 31, 2026	66.78	69.97	66.31	69.97	69.97	1.55%	76,239,780
Aug 28, 2026	71.19	71.87	68.09	68.90	68.90	-1.59%	98,202,966
Aug 27, 2026	64.83	70.71	63.68	70.01	70.01	9.19%	111,997,956
Aug 26, 2026	63.26	65.63	62.70	64.12	64.12	1.39%	72,321,374
Aug 25, 2026	61.79	64.67	60.22	63.24	63.24	-1.34%	68,139,106
Aug 24, 2026	67.79	68.98	62.38	64.10	64.10	-5.54%	96,944,779
Aug 21, 2026	64.42	69.48	63.73	67.86	67.86	7.85%	136,916,259
Aug 20, 2026	65.00	65.32	61.68	62.92	62.92	-1.87%	100,206,867
Aug 19, 2026	70.32	71.70	63.41	64.12	64.12	-13.65%	142,500,868
Aug 18, 2026	73.50	76.90	72.80	74.26	74.26	1.01%	128,617,088
Aug 17, 2026	70.28	73.57	69.80	73.57	73.52	3.68%	114,335,842
Aug 14, 2026	73.04	73.20	69.61	70.96	70.91	0.42%	98,121,810
Aug 13, 2026	75.00	75.95	70.52	70.66	70.61	-4.51%	147,034,011
Aug 12, 2026	72.76	74.47	70.47	74.00	73.95	1.54%	130,683,019
Aug 11, 2026	74.02	83.64	72.50	72.88	72.83	-4.24%	199,560,146
Aug 10, 2026	72.47	76.46	70.52	76.11	76.06	7.38%	168,617,149
Aug 7, 2026	68.88	72.68	67.00	70.88	70.83	1.94%	176,926,958
Aug 6, 2026	64.51	70.33	62.80	69.53	69.48	3.36%	185,624,531
Aug 5, 2026	57.62	69.84	57.18	67.27	67.22	11.78%	185,427,215
Aug 4, 2026	56.90	61.36	53.80	60.18	60.14	4.12%	144,898,507
Aug 3, 2026	60.00	62.20	57.11	57.80	57.76	-6.83%	113,012,622
Jul 31, 2026	67.08	68.95	61.46	62.04	62.00	1.24%	186,561,809
Jul 30, 2026	60.18	64.12	56.48	61.28	61.24	3.65%	185,049,212
Jul 29, 2026	56.42	60.16	56.26	59.12	59.08	4.79%	136,382,901
Jul 28, 2026	60.69	60.93	55.80	56.42	56.38	-9.64%	109,636,800
Jul 27, 2026	57.20	62.67	56.00	62.44	62.40	9.14%	120,294,270
Jul 24, 2026	58.31	60.00	56.39	57.21	57.17	-5.98%	108,409,103
Jul 23, 2026	62.00	65.50	60.23	60.85	60.81	1.03%	144,691,702
Jul 22, 2026	61.02	65.19	59.40	60.23	60.19	0.55%	160,921,894
Jul 21, 2026	54.12	59.90	49.92	59.90	59.86	19.99%	112,291,591
Jul 20, 2026	59.95	60.20	47.77	49.92	49.89	-11.83%	98,147,800
Jul 17, 2026	63.55	63.94	55.75	56.62	56.58	-10.55%	76,331,354
Jul 16, 2026	66.71	67.99	62.28	63.30	63.26	-6.76%	58,249,665
Jul 15, 2026	72.00	72.79	67.41	67.89	67.84	-3.03%	72,259,567
Jul 14, 2026	65.29	71.20	64.65	70.01	69.96	9.37%	86,025,983
Jul 13, 2026	73.46	73.90	63.30	64.01	63.97	-13.62%	111,817,573
Jul 10, 2026	80.50	84.82	74.06	74.10	74.05	-8.29%	112,645,499
Jul 9, 2026	79.50	81.09	74.00	80.80	80.75	2.94%	118,836,639
Jul 8, 2026	87.55	89.06	78.10	78.49	78.44	-10.35%	109,161,843
Jul 7, 2026	87.41	91.18	85.33	87.55	87.49	-0.62%	75,496,225
Jul 6, 2026	92.50	95.80	86.00	88.10	88.04	-2.90%	89,012,083
Jul 3, 2026	92.97	96.00	88.00	90.73	90.67	-2.22%	94,050,282
Jul 2, 2026	94.86	99.70	91.11	92.79	92.73	-6.10%	103,974,951
Jul 1, 2026	106.28	108.47	97.73	98.82	98.75	-4.23%	122,115,950
Jun 30, 2026	103.54	105.50	97.20	103.18	103.11	-2.25%	112,662,761
Jun 29, 2026	110.00	112.88	100.66	105.55	105.48	2.67%	135,575,608
Jun 26, 2026	95.00	105.99	93.87	102.81	102.74	4.48%	141,322,347
Jun 25, 2026	93.50	100.98	87.00	98.40	98.33	7.28%	153,660,517
Jun 24, 2026	91.50	94.62	88.50	91.72	91.66	1.04%	128,541,531
Jun 23, 2026	95.50	97.00	89.23	90.78	90.72	-8.21%	131,095,827