SHE:300380 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	30.00	30.49	29.74	29.98	29.98	-0.50%	3,293,400
Aug 27, 2026	29.00	30.33	29.00	30.13	30.13	3.29%	4,394,401
Aug 26, 2026	28.75	29.55	28.32	29.17	29.17	1.28%	2,824,101
Aug 25, 2026	27.81	28.89	27.67	28.80	28.80	2.89%	2,116,400
Aug 24, 2026	28.30	28.56	27.68	27.99	27.99	-1.06%	1,337,200
Aug 21, 2026	27.55	28.42	27.31	28.29	28.29	1.65%	1,879,016
Aug 20, 2026	27.73	28.03	27.41	27.83	27.83	1.24%	1,790,106
Aug 19, 2026	28.59	28.79	27.40	27.49	27.49	-4.98%	2,504,400
Aug 18, 2026	29.25	29.35	28.41	28.93	28.93	-1.46%	2,690,314
Aug 17, 2026	29.40	29.55	28.82	29.36	29.36	-	2,119,714
Aug 14, 2026	29.73	29.95	29.08	29.36	29.36	-0.81%	2,485,246
Aug 13, 2026	29.93	30.70	29.60	29.60	29.60	-1.33%	3,055,128
Aug 12, 2026	30.00	30.44	29.75	30.00	30.00	0.57%	1,999,472
Aug 11, 2026	30.00	30.30	29.60	29.83	29.83	-1.55%	1,971,200
Aug 10, 2026	30.74	30.79	29.90	30.30	30.30	-	2,192,888
Aug 7, 2026	30.95	31.01	29.77	30.30	30.30	-2.29%	2,866,300
Aug 6, 2026	30.82	32.18	30.46	31.01	31.01	0.36%	3,537,300
Aug 5, 2026	30.42	31.40	30.40	30.90	30.90	1.44%	3,594,672
Aug 4, 2026	30.60	30.99	30.30	30.46	30.46	-0.07%	3,067,101
Aug 3, 2026	30.35	30.89	29.61	30.48	30.48	0.43%	3,004,191
Jul 31, 2026	29.02	31.00	28.90	30.35	30.35	3.69%	4,807,540
Jul 30, 2026	28.45	29.89	28.28	29.27	29.27	3.35%	4,879,304
Jul 29, 2026	27.59	28.54	27.40	28.32	28.32	2.83%	2,837,700
Jul 28, 2026	26.92	27.92	26.92	27.54	27.54	1.25%	2,308,600
Jul 27, 2026	25.99	27.26	25.99	27.20	27.20	3.54%	2,045,874
Jul 24, 2026	27.26	27.36	26.27	26.27	26.27	-5.61%	2,256,970
Jul 23, 2026	27.39	27.88	27.07	27.83	27.83	1.27%	1,881,700
Jul 22, 2026	28.37	28.73	27.42	27.48	27.48	-4.85%	2,902,290
Jul 21, 2026	28.03	28.91	27.38	28.88	28.88	3.03%	3,698,100
Jul 20, 2026	27.28	28.61	27.27	28.03	28.03	1.82%	3,080,742
Jul 17, 2026	28.86	28.99	27.52	27.53	27.53	-3.23%	3,413,346
Jul 16, 2026	28.20	28.77	27.84	28.45	28.45	-0.25%	2,149,800
Jul 15, 2026	27.78	28.64	27.46	28.52	28.52	2.74%	2,840,300
Jul 14, 2026	27.50	27.90	26.70	27.76	27.76	0.22%	1,999,671
Jul 13, 2026	28.79	28.88	27.61	27.70	27.70	-3.82%	2,296,480
Jul 10, 2026	28.83	29.72	27.86	28.80	28.80	-0.07%	3,102,800
Jul 9, 2026	28.65	28.88	27.50	28.82	28.82	0.70%	2,843,068
Jul 8, 2026	28.27	29.82	28.27	28.62	28.62	0.70%	2,685,582
Jul 7, 2026	29.56	30.09	28.27	28.42	28.42	-3.89%	2,234,552
Jul 6, 2026	30.80	31.08	29.55	29.57	29.57	-3.74%	2,439,050
Jul 3, 2026	31.46	31.65	30.70	30.72	30.72	-1.60%	2,647,180
Jul 2, 2026	32.02	32.67	31.15	31.22	31.22	-3.97%	3,645,400
Jul 1, 2026	30.92	33.18	30.66	32.51	32.51	5.65%	5,731,844
Jun 30, 2026	30.50	31.20	29.90	30.77	30.77	1.05%	3,223,390
Jun 29, 2026	30.98	31.35	29.95	30.45	30.45	-1.71%	3,129,400
Jun 26, 2026	32.10	32.85	30.90	30.98	30.98	-4.68%	4,397,201
Jun 25, 2026	32.63	34.30	32.36	32.50	32.50	-0.55%	6,072,332
Jun 24, 2026	33.55	33.80	32.30	32.68	32.68	-3.31%	5,362,144
Jun 23, 2026	33.00	35.87	32.92	33.80	33.80	0.51%	9,152,113
Jun 22, 2026	30.15	34.00	29.55	33.63	33.63	10.52%	8,080,632