SHE:300399 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	19.37	19.65	19.20	19.55	19.55	1.88%	4,127,300
Sep 17, 2026	19.25	19.53	18.97	19.19	19.19	-1.49%	3,145,100
Sep 16, 2026	19.05	19.56	18.65	19.48	19.48	2.80%	4,472,281
Sep 15, 2026	19.30	19.58	18.93	18.95	18.95	-2.02%	3,478,045
Sep 14, 2026	19.63	19.71	19.19	19.34	19.34	-1.63%	4,898,000
Sep 11, 2026	20.17	20.36	19.58	19.66	19.66	-3.58%	7,305,100
Sep 10, 2026	20.72	20.95	20.12	20.39	20.39	-1.50%	5,532,343
Sep 9, 2026	20.39	20.96	20.35	20.70	20.70	0.58%	7,692,100
Sep 8, 2026	20.19	21.00	20.04	20.58	20.58	1.78%	10,060,045
Sep 7, 2026	20.84	21.14	20.13	20.22	20.22	-1.27%	10,283,237
Sep 4, 2026	20.48	21.07	20.36	20.48	20.48	0.49%	11,219,551
Sep 3, 2026	20.52	21.31	20.29	20.38	20.38	-0.10%	13,014,460
Sep 2, 2026	21.05	21.36	20.36	20.40	20.40	-4.49%	16,555,380
Sep 1, 2026	19.04	22.84	19.00	21.36	21.36	12.24%	23,918,650
Aug 31, 2026	18.71	19.31	18.67	19.03	19.03	-0.21%	5,066,500
Aug 28, 2026	19.30	19.54	19.02	19.07	19.07	-2.46%	7,468,100
Aug 27, 2026	18.59	19.58	18.59	19.55	19.55	3.66%	13,021,150
Aug 26, 2026	18.48	19.19	18.42	18.86	18.86	2.22%	11,772,900
Aug 25, 2026	18.44	18.58	17.86	18.45	18.45	1.15%	10,729,730
Aug 24, 2026	18.52	19.39	17.98	18.24	18.24	-2.51%	15,032,757
Aug 21, 2026	18.30	20.30	18.30	18.71	18.71	10.51%	19,617,116
Aug 20, 2026	16.72	17.10	16.61	16.93	16.93	2.30%	2,675,860
Aug 19, 2026	17.44	17.47	16.55	16.55	16.55	-5.16%	2,950,000
Aug 18, 2026	17.80	17.80	17.15	17.45	17.45	-1.25%	3,585,000
Aug 17, 2026	17.65	17.74	17.24	17.67	17.67	1.20%	2,871,980
Aug 14, 2026	17.48	17.68	17.25	17.46	17.46	-0.40%	2,915,700
Aug 13, 2026	18.03	18.17	17.53	17.53	17.53	-1.85%	3,136,042
Aug 12, 2026	17.63	17.97	17.57	17.86	17.86	1.30%	3,110,551
Aug 11, 2026	17.83	17.88	17.43	17.63	17.63	-1.07%	2,514,000
Aug 10, 2026	17.83	17.83	17.38	17.82	17.82	1.42%	2,833,852
Aug 7, 2026	17.84	17.85	17.20	17.57	17.57	-1.79%	3,908,736
Aug 6, 2026	17.90	18.50	17.52	17.89	17.89	1.13%	5,427,246
Aug 5, 2026	17.60	17.98	17.50	17.69	17.69	0.86%	4,418,327
Aug 4, 2026	17.46	17.72	17.38	17.54	17.54	1.45%	3,756,620
Aug 3, 2026	17.19	17.33	16.86	17.29	17.29	0.35%	3,790,020
Jul 31, 2026	16.29	17.67	16.29	17.23	17.23	2.68%	6,505,500
Jul 30, 2026	16.29	17.28	16.24	16.78	16.78	2.76%	6,794,065
Jul 29, 2026	15.76	16.41	15.76	16.33	16.33	3.29%	4,446,500
Jul 28, 2026	15.64	16.08	15.51	15.81	15.81	0.89%	3,210,300
Jul 27, 2026	15.10	15.80	14.83	15.67	15.67	3.77%	3,779,760
Jul 24, 2026	15.67	15.67	15.08	15.10	15.10	-4.79%	3,974,200
Jul 23, 2026	15.68	15.87	15.46	15.86	15.86	1.15%	3,318,700
Jul 22, 2026	16.13	16.33	15.62	15.68	15.68	-4.10%	4,070,577
Jul 21, 2026	16.12	16.36	15.36	16.35	16.35	0.49%	6,864,272
Jul 20, 2026	16.06	16.87	15.85	16.27	16.27	2.26%	7,138,580
Jul 17, 2026	16.61	16.88	15.76	15.91	15.91	-4.21%	5,629,851
Jul 16, 2026	16.30	16.88	16.14	16.61	16.61	-0.78%	4,831,245
Jul 15, 2026	16.72	17.18	16.46	16.74	16.74	0.24%	6,150,194
Jul 14, 2026	16.81	16.83	16.10	16.70	16.70	-0.60%	5,445,477
Jul 13, 2026	18.09	18.12	16.70	16.80	16.80	-7.95%	5,777,500