SHE:300285 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	67.60	68.31	65.50	67.16	67.16	1.59%	67,100,463
Sep 17, 2026	68.11	68.90	65.83	66.11	66.11	-3.16%	75,003,751
Sep 16, 2026	67.00	69.39	65.66	68.27	68.27	2.51%	90,762,702
Sep 15, 2026	65.80	67.50	65.25	66.60	66.60	1.22%	92,280,808
Sep 14, 2026	61.03	67.20	60.81	65.80	65.80	4.83%	112,353,800
Sep 11, 2026	59.14	63.58	58.41	62.77	62.77	4.01%	102,870,462
Sep 10, 2026	59.34	61.60	59.34	60.35	60.35	-0.03%	45,296,447
Sep 9, 2026	61.78	62.45	59.94	60.37	60.37	0.05%	48,768,890
Sep 8, 2026	62.25	62.86	60.03	60.34	60.34	-3.07%	57,461,541
Sep 7, 2026	60.01	62.95	59.88	62.25	62.25	3.08%	66,973,856
Sep 4, 2026	64.16	65.00	59.36	60.39	60.39	-5.09%	75,324,053
Sep 3, 2026	63.88	64.70	62.40	63.63	63.63	1.48%	57,377,877
Sep 2, 2026	62.95	63.78	62.00	62.70	62.70	-2.05%	51,725,455
Sep 1, 2026	69.07	69.28	63.90	64.01	64.01	-8.52%	90,707,476
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