SHE:300438 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	51.73	51.88	50.25	50.43	50.43	-2.40%	10,838,687
Sep 22, 2026	51.65	52.45	51.53	51.67	51.67	0.39%	12,988,550
Sep 21, 2026	52.42	52.85	51.12	51.47	51.47	-1.81%	15,360,510
Sep 18, 2026	51.99	52.68	51.43	52.42	52.42	2.34%	14,193,075
Sep 17, 2026	51.30	51.87	50.91	51.22	51.22	-0.74%	10,216,222
Sep 16, 2026	50.46	51.93	50.00	51.60	51.60	1.88%	13,248,785
Sep 15, 2026	51.20	51.97	50.52	50.65	50.65	-1.21%	10,535,735
Sep 14, 2026	50.46	51.96	50.20	51.27	51.27	0.95%	14,062,329
Sep 11, 2026	51.83	51.99	49.78	50.79	50.79	-3.28%	17,785,204
Sep 10, 2026	53.36	53.50	52.40	52.51	52.51	-2.34%	11,806,460
Sep 9, 2026	53.72	54.60	53.01	53.77	53.77	-0.26%	16,235,819
Sep 8, 2026	54.81	55.50	53.68	53.91	53.91	-1.53%	14,569,974
Sep 7, 2026	55.36	55.78	54.31	54.75	54.75	-0.13%	14,054,435
Sep 4, 2026	56.30	56.80	54.47	54.82	54.82	-2.11%	13,635,226
Sep 3, 2026	56.48	56.90	55.45	56.00	56.00	-0.36%	11,094,302
Sep 2, 2026	57.00	57.02	55.51	56.20	56.20	-2.43%	12,607,110
Sep 1, 2026	59.01	59.40	57.26	57.60	57.60	-2.60%	15,198,203
Aug 31, 2026	60.53	60.55	57.57	59.14	59.14	-2.83%	20,872,510
Aug 28, 2026	62.46	62.50	59.73	60.86	60.86	-2.36%	23,627,517
Aug 27, 2026	63.33	63.33	60.21	62.33	62.33	-1.11%	20,368,301
Aug 26, 2026	60.60	64.15	60.23	63.03	63.03	4.01%	18,331,594
Aug 25, 2026	61.81	61.99	60.00	60.60	60.60	-1.97%	13,219,000
Aug 24, 2026	61.76	63.47	61.18	61.82	61.82	0.11%	16,095,770
Aug 21, 2026	59.79	64.15	59.19	61.75	61.75	3.50%	23,529,113
Aug 20, 2026	63.39	63.63	59.41	59.66	59.66	-4.39%	20,686,493
Aug 19, 2026	64.01	65.60	62.05	62.40	62.40	-4.81%	19,231,464
Aug 18, 2026	65.89	67.28	64.70	65.55	65.55	0.06%	18,167,810
Aug 17, 2026	65.46	65.90	63.65	65.51	65.51	-0.41%	19,567,880
Aug 14, 2026	65.31	67.95	64.90	65.78	65.78	1.32%	19,072,180
Aug 13, 2026	66.82	67.20	64.88	64.92	64.92	-2.14%	21,037,820
Aug 12, 2026	65.12	68.73	64.40	66.34	66.34	1.87%	28,523,990
Aug 11, 2026	62.42	65.80	62.28	65.12	65.12	3.68%	29,590,160
Aug 10, 2026	62.35	63.37	60.85	62.81	62.81	0.19%	19,400,760
Aug 7, 2026	61.58	63.15	60.84	62.69	62.69	1.77%	21,550,930
Aug 6, 2026	63.10	63.57	60.22	61.60	61.60	-3.46%	24,605,111
Aug 5, 2026	60.00	64.10	59.64	63.81	63.81	5.86%	21,140,550
Aug 4, 2026	59.55	61.15	59.00	60.28	60.28	1.55%	13,023,430
Aug 3, 2026	59.25	60.60	58.24	59.36	59.36	-0.82%	12,525,250
Jul 31, 2026	59.72	62.70	59.72	59.85	59.85	0.23%	15,994,902
Jul 30, 2026	61.74	62.28	59.70	59.71	59.71	-3.85%	18,409,345
Jul 29, 2026	61.22	63.57	58.50	62.10	62.10	1.39%	23,293,280
Jul 28, 2026	63.06	64.80	60.65	61.25	61.25	-4.18%	18,909,560
Jul 27, 2026	64.00	65.44	61.00	63.92	63.92	3.45%	29,147,800
Jul 24, 2026	60.87	63.80	60.00	61.79	61.79	2.23%	26,683,456
Jul 23, 2026	54.83	61.14	54.61	60.44	60.44	9.79%	39,000,601
Jul 22, 2026	61.80	62.60	54.60	55.05	55.05	-12.48%	42,177,165
Jul 21, 2026	58.01	63.17	57.74	62.90	62.90	8.45%	30,132,989
Jul 20, 2026	62.19	62.81	56.19	58.00	58.00	-6.72%	30,840,956
Jul 17, 2026	61.86	64.88	60.30	62.18	62.18	0.11%	29,299,071
Jul 16, 2026	68.64	68.64	59.60	62.11	62.11	-10.00%	39,665,420