SHE:300445 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	18.25	18.35	17.65	17.90	17.90	-2.19%	1,722,820
Aug 21, 2026	18.12	18.35	17.85	18.30	18.30	1.05%	1,303,471
Aug 20, 2026	18.10	18.40	18.03	18.11	18.11	0.95%	1,389,760
Aug 19, 2026	18.85	18.92	17.92	17.94	17.94	-6.02%	2,438,620
Aug 18, 2026	19.15	19.32	18.82	19.09	19.09	-0.99%	1,750,104
Aug 17, 2026	18.65	19.36	18.65	19.28	19.28	2.61%	2,208,800
Aug 14, 2026	18.60	18.95	18.55	18.79	18.79	1.18%	1,440,400
Aug 13, 2026	19.00	19.07	18.57	18.57	18.57	-1.75%	1,541,200
Aug 12, 2026	18.71	19.09	18.71	18.90	18.90	0.32%	1,538,400
Aug 11, 2026	19.17	19.18	18.78	18.84	18.84	-2.23%	1,769,360
Aug 10, 2026	18.75	19.35	18.70	19.27	19.27	2.07%	2,078,181
Aug 7, 2026	18.72	18.89	18.43	18.88	18.88	0.05%	2,251,848
Aug 6, 2026	18.65	19.10	18.56	18.87	18.87	0.05%	2,254,393
Aug 5, 2026	18.40	18.99	18.27	18.86	18.86	2.50%	3,393,452
Aug 4, 2026	18.62	18.64	18.31	18.40	18.40	-0.43%	2,419,022
Aug 3, 2026	18.31	18.81	18.10	18.48	18.48	1.82%	2,624,000
Jul 31, 2026	18.14	18.63	18.00	18.15	18.15	3.07%	2,812,396
Jul 30, 2026	18.94	19.08	17.58	17.61	17.61	-7.32%	4,290,363
Jul 29, 2026	18.06	19.05	17.80	19.00	19.00	5.26%	4,230,206
Jul 28, 2026	17.40	18.25	17.32	18.05	18.05	2.79%	3,291,300
Jul 27, 2026	16.96	17.73	16.91	17.56	17.56	3.48%	2,231,960
Jul 24, 2026	16.96	17.28	16.82	16.97	16.97	-0.59%	2,650,532
Jul 23, 2026	16.40	17.13	16.25	17.07	17.07	4.28%	3,219,620
Jul 22, 2026	16.64	17.17	16.27	16.37	16.37	-1.03%	3,655,060
Jul 21, 2026	16.35	16.73	15.51	16.54	16.54	1.78%	4,739,423
Jul 20, 2026	17.40	17.50	16.01	16.25	16.25	-5.25%	4,108,300
Jul 17, 2026	18.16	18.23	17.08	17.15	17.15	-5.67%	3,357,500
Jul 16, 2026	18.51	18.85	18.05	18.18	18.18	-2.57%	2,590,620
Jul 15, 2026	19.27	19.27	18.40	18.66	18.66	-2.30%	2,431,320
Jul 14, 2026	19.17	19.30	18.43	19.10	19.10	-0.16%	3,152,000
Jul 13, 2026	20.06	20.33	19.05	19.13	19.13	-4.64%	3,743,300
Jul 10, 2026	20.00	20.97	19.71	20.06	20.06	1.31%	4,375,600
Jul 9, 2026	19.38	20.10	19.13	19.80	19.80	2.01%	3,126,920
Jul 8, 2026	19.89	20.12	19.32	19.41	19.41	-3.05%	2,486,560
Jul 7, 2026	21.20	21.54	19.88	20.02	20.02	-6.54%	4,168,320
Jul 6, 2026	21.15	21.59	20.33	21.42	21.42	1.85%	5,338,577
Jul 3, 2026	20.72	21.57	20.49	21.03	21.03	2.49%	3,746,937
Jul 2, 2026	21.06	21.72	20.46	20.52	20.52	-3.16%	3,120,400
Jul 1, 2026	20.90	21.60	20.58	21.19	21.19	1.78%	4,008,820
Jun 30, 2026	20.11	20.90	19.70	20.82	20.82	3.53%	3,849,860
Jun 29, 2026	20.25	20.51	19.37	20.11	20.11	-1.52%	4,670,740
Jun 26, 2026	21.10	21.55	20.38	20.42	20.42	-3.68%	4,145,300
Jun 25, 2026	22.10	22.10	20.90	21.20	21.20	-4.25%	5,922,960
Jun 24, 2026	22.12	22.50	21.21	22.14	22.14	0.09%	5,123,300
Jun 23, 2026	21.79	22.78	21.57	22.12	22.12	0.96%	5,501,200
Jun 22, 2026	23.37	23.43	21.40	21.91	21.91	-6.25%	7,818,780
Jun 18, 2026	23.63	23.96	23.09	23.37	23.37	-1.97%	5,461,420
Jun 17, 2026	22.30	23.97	22.12	23.84	23.84	5.21%	7,793,300
Jun 16, 2026	24.00	24.41	22.42	22.66	22.66	-3.25%	6,357,537
Jun 15, 2026	22.80	23.55	22.50	23.42	23.42	2.90%	4,486,260