SHE:300442 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 10, 2026	65.19	65.19	61.38	61.94	-	-0.74%	6,543,522
Sep 9, 2026	63.33	64.03	62.15	62.40	62.40	-1.00%	13,215,949
Sep 8, 2026	64.00	64.60	62.82	63.03	63.03	-1.50%	18,010,046
Sep 7, 2026	63.70	64.20	63.29	63.99	63.99	1.68%	14,133,247
Sep 4, 2026	65.19	65.47	62.55	62.93	62.93	-2.30%	18,318,309
Sep 3, 2026	65.00	65.28	63.63	64.41	64.41	-	14,456,670
Sep 2, 2026	63.98	65.11	63.50	64.41	64.41	-0.83%	14,401,746
Sep 1, 2026	66.03	66.78	64.70	64.95	64.95	-1.92%	19,419,430
Aug 31, 2026	61.86	66.30	61.54	66.22	66.22	4.91%	27,115,315
Aug 28, 2026	63.90	65.35	63.11	63.12	63.12	-0.89%	23,595,639
Aug 27, 2026	62.85	63.77	62.10	63.69	63.69	2.18%	18,531,745
Aug 26, 2026	62.61	62.91	61.73	62.33	62.33	-0.43%	11,626,142
Aug 25, 2026	61.00	63.18	60.80	62.60	62.60	0.24%	14,314,877
Aug 24, 2026	64.60	64.90	61.42	62.45	62.45	-3.00%	17,749,360
Aug 21, 2026	63.98	64.81	63.20	64.38	64.38	-0.31%	15,800,885
Aug 20, 2026	66.44	66.45	64.02	64.58	64.58	-1.22%	21,279,888
Aug 19, 2026	67.50	67.99	65.38	65.38	65.38	-6.51%	34,111,468
Aug 18, 2026	71.80	71.82	68.88	69.93	69.93	-3.66%	40,728,689
Aug 17, 2026	70.88	73.11	69.88	72.59	72.59	2.38%	53,377,649
Aug 14, 2026	69.00	71.50	67.70	70.90	70.90	3.43%	50,547,324
Aug 13, 2026	69.99	71.90	68.51	68.55	68.55	1.26%	54,378,391
Aug 12, 2026	69.21	70.05	67.49	67.70	67.70	-0.22%	30,442,227
Aug 11, 2026	68.93	69.37	66.58	67.85	67.85	0.25%	27,314,211
Aug 10, 2026	69.00	69.87	66.95	67.68	67.68	-2.97%	30,086,702
Aug 7, 2026	68.99	71.08	67.38	69.75	69.75	1.38%	38,501,988
Aug 6, 2026	68.00	70.30	67.65	68.80	68.80	-1.60%	35,373,886
Aug 5, 2026	67.91	71.88	67.50	69.92	69.92	2.82%	52,581,950
Aug 4, 2026	64.60	68.36	64.60	68.00	68.00	7.99%	45,445,014
Aug 3, 2026	63.60	65.76	62.70	62.97	62.97	-0.44%	30,235,012
Jul 31, 2026	61.94	65.95	61.08	63.25	63.25	9.24%	45,461,131
Jul 30, 2026	60.05	60.99	57.34	57.90	57.90	-4.64%	29,535,469
Jul 29, 2026	63.19	63.80	58.60	60.72	60.72	-3.97%	33,759,658
Jul 28, 2026	64.90	65.56	63.10	63.23	63.23	-4.60%	21,892,572
Jul 27, 2026	64.67	66.36	64.03	66.28	66.28	2.28%	19,102,232
Jul 24, 2026	65.92	66.83	64.80	64.80	64.80	-4.38%	21,761,107
Jul 23, 2026	68.00	70.03	67.32	67.77	67.77	-1.18%	27,633,624
Jul 22, 2026	68.00	71.36	67.38	68.58	68.58	-0.19%	45,498,092
Jul 21, 2026	66.60	68.73	61.64	68.71	68.71	3.17%	46,289,590
Jul 20, 2026	68.80	70.62	64.46	66.60	66.60	3.48%	42,255,479
Jul 17, 2026	68.56	68.80	63.16	64.36	64.36	-6.83%	35,816,601
Jul 16, 2026	68.77	71.55	68.07	69.08	69.08	-1.40%	24,993,930
Jul 15, 2026	71.71	72.64	69.72	70.06	70.06	-2.15%	27,910,054
Jul 14, 2026	77.11	77.50	68.70	71.60	71.60	-7.61%	53,749,642
Jul 13, 2026	81.51	84.06	77.18	77.50	77.50	-5.78%	39,547,735
Jul 10, 2026	80.00	86.31	79.50	82.25	82.25	2.71%	55,082,928
Jul 9, 2026	81.20	81.26	77.03	80.08	80.08	1.16%	37,758,335
Jul 8, 2026	78.98	81.80	77.89	79.16	79.16	0.96%	40,100,208
Jul 7, 2026	80.71	81.50	77.21	78.41	78.41	-2.84%	26,291,908
Jul 6, 2026	85.66	86.00	79.69	80.95	80.70	-5.26%	40,997,256
Jul 3, 2026	86.75	90.30	85.40	85.44	85.18	-2.69%	45,347,848