SHE:300342 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 10, 2026	32.09	32.48	31.70	32.00	32.00	-0.68%	7,826,400
Sep 9, 2026	32.54	32.82	32.12	32.22	32.22	-0.74%	8,015,194
Sep 8, 2026	32.50	33.07	32.22	32.46	32.46	-0.12%	8,410,029
Sep 7, 2026	32.29	32.87	32.05	32.50	32.50	0.62%	8,296,473
Sep 4, 2026	32.75	33.30	32.01	32.30	32.30	-0.31%	10,751,229
Sep 3, 2026	32.62	32.90	32.00	32.40	32.40	-0.49%	8,291,085
Sep 2, 2026	32.31	32.99	31.91	32.56	32.56	-0.55%	8,464,838
Sep 1, 2026	33.38	33.48	32.20	32.74	32.74	-2.21%	10,304,669
Aug 31, 2026	31.83	33.92	31.75	33.48	33.48	3.59%	13,202,376
Aug 28, 2026	32.34	33.08	32.18	32.32	32.32	-0.80%	9,578,136
Aug 27, 2026	31.50	32.80	31.45	32.58	32.58	2.94%	11,167,385
Aug 26, 2026	31.93	32.19	31.27	31.65	31.65	-0.78%	8,296,452
Aug 25, 2026	31.21	32.25	30.51	31.90	31.90	1.62%	12,000,324
Aug 24, 2026	32.20	32.48	30.77	31.39	31.39	-2.79%	15,924,979
Aug 21, 2026	32.01	32.94	31.56	32.29	32.29	0.37%	14,322,147
Aug 20, 2026	33.85	33.85	31.98	32.17	32.17	-3.07%	24,413,843
Aug 19, 2026	38.00	38.63	33.00	33.19	33.19	-11.49%	42,659,671
Aug 18, 2026	37.60	37.86	36.96	37.50	37.50	-0.53%	15,203,745
Aug 17, 2026	37.16	37.75	36.19	37.70	37.70	1.21%	21,737,074
Aug 14, 2026	36.93	37.50	36.23	37.25	37.25	1.20%	13,086,800
Aug 13, 2026	37.85	37.98	36.78	36.81	36.81	-0.49%	16,098,005
Aug 12, 2026	35.70	37.38	35.31	36.99	36.99	4.17%	15,982,800
Aug 11, 2026	35.93	36.11	34.59	35.51	35.51	-4.03%	17,419,352
Aug 10, 2026	36.97	37.10	35.41	37.00	37.00	1.09%	16,679,166
Aug 7, 2026	36.00	36.78	34.90	36.60	36.60	2.69%	18,032,123
Aug 6, 2026	34.71	36.15	34.71	35.64	35.64	0.54%	19,092,797
Aug 5, 2026	34.21	35.96	34.18	35.45	35.45	3.72%	17,126,830
Aug 4, 2026	33.40	34.46	32.94	34.18	34.18	4.30%	18,778,090
Aug 3, 2026	30.82	32.78	30.50	32.77	32.77	6.36%	18,878,820
Jul 31, 2026	30.12	31.91	30.12	30.81	30.81	5.37%	18,635,590
Jul 30, 2026	30.87	31.20	29.00	29.24	29.24	-5.83%	14,810,710
Jul 29, 2026	31.40	31.54	30.00	31.05	31.05	-1.30%	13,869,933
Jul 28, 2026	32.38	32.89	31.20	31.46	31.46	-3.64%	12,018,539
Jul 27, 2026	31.17	32.71	31.01	32.65	32.65	4.11%	14,569,410
Jul 24, 2026	32.29	32.90	31.31	31.36	31.36	-4.30%	13,574,136
Jul 23, 2026	31.67	33.26	31.63	32.77	32.77	2.92%	18,749,398
Jul 22, 2026	31.46	32.98	31.00	31.84	31.84	-0.93%	23,966,722
Jul 21, 2026	31.54	32.42	28.42	32.14	32.14	2.85%	28,975,669
Jul 20, 2026	33.99	34.29	30.31	31.25	31.25	-5.07%	27,240,660
Jul 17, 2026	36.02	36.30	32.84	32.92	32.92	-9.26%	26,500,123
Jul 16, 2026	37.00	37.97	36.06	36.28	36.28	-3.74%	17,394,371
Jul 15, 2026	38.48	39.69	37.50	37.69	37.69	-1.95%	22,320,690
Jul 14, 2026	39.77	40.09	36.00	38.44	38.44	-5.04%	36,779,707
Jul 13, 2026	46.30	46.30	39.79	40.48	40.48	-13.02%	45,528,730
Jul 10, 2026	42.60	50.49	42.01	46.54	46.54	8.43%	59,530,457
Jul 9, 2026	41.63	43.22	40.21	42.92	42.92	3.12%	21,096,747
Jul 8, 2026	43.65	44.02	41.57	41.62	41.62	-4.59%	21,440,700
Jul 7, 2026	46.00	47.35	43.39	43.62	43.62	-6.19%	26,755,190
Jul 6, 2026	49.38	51.00	46.26	46.50	46.50	-6.21%	33,551,021
Jul 3, 2026	46.93	50.32	46.32	49.58	49.58	8.44%	40,503,103