SHE:300438 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 15, 2026	70.38	72.20	67.40	69.01	69.01	-2.20%	28,272,420
Jul 14, 2026	68.50	70.96	65.92	70.56	70.56	4.22%	34,334,747
Jul 13, 2026	64.96	69.90	63.55	67.70	67.70	4.20%	32,873,438
Jul 10, 2026	67.68	68.44	64.97	64.97	64.97	-3.25%	20,166,438
Jul 9, 2026	68.90	69.30	64.33	67.15	67.15	-1.24%	22,641,732
Jul 8, 2026	73.51	73.70	67.84	67.99	67.99	-7.37%	24,318,955
Jul 7, 2026	72.86	75.60	71.77	73.40	73.40	1.47%	20,398,550
Jul 6, 2026	75.48	77.77	72.30	72.34	72.34	-5.46%	23,635,993
Jul 3, 2026	79.34	81.00	76.36	76.52	76.52	-2.76%	22,865,980
Jul 2, 2026	77.64	81.66	77.26	78.69	78.69	-1.18%	24,718,843
Jul 1, 2026	82.20	82.54	75.47	79.63	79.63	-3.89%	37,336,176
Jun 30, 2026	83.00	85.93	79.80	82.85	82.85	-2.00%	29,157,794
Jun 29, 2026	77.00	84.70	76.54	84.54	84.54	9.37%	36,714,438
Jun 26, 2026	83.17	84.08	76.53	77.30	77.30	-7.37%	29,112,266
Jun 25, 2026	82.62	84.77	80.99	83.45	83.45	1.19%	25,372,602