SHE:300468 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	23.51	23.79	22.75	23.02	23.02	-4.48%	43,210,917
Sep 10, 2026	24.48	24.62	23.94	24.10	24.10	-2.19%	37,348,552
Sep 9, 2026	24.83	25.18	24.28	24.64	24.64	-2.61%	57,546,351
Sep 8, 2026	25.01	26.38	25.01	25.30	25.30	-1.40%	79,193,200
Sep 7, 2026	26.04	26.79	25.35	25.66	25.66	-6.69%	117,699,737
Sep 4, 2026	26.00	28.80	25.62	27.50	27.50	14.58%	146,094,432
Sep 3, 2026	24.30	24.98	23.97	24.00	24.00	-1.76%	47,496,640
Sep 2, 2026	23.99	25.61	23.61	24.43	24.43	-0.45%	65,546,978
Sep 1, 2026	23.01	24.82	23.01	24.54	24.54	6.79%	63,159,229
Aug 31, 2026	22.92	23.48	22.71	22.98	22.98	-2.50%	32,375,706
Aug 28, 2026	23.86	24.20	23.56	23.57	23.57	-0.67%	42,098,922
Aug 27, 2026	23.27	23.88	23.01	23.73	23.73	1.85%	53,053,892
Aug 26, 2026	23.10	24.09	22.80	23.30	23.30	-3.00%	55,491,093
Aug 25, 2026	22.70	24.29	22.36	24.02	24.02	4.48%	73,137,221
Aug 24, 2026	21.72	23.63	21.72	22.99	22.99	3.51%	64,991,872
Aug 21, 2026	21.91	23.22	21.41	22.21	22.21	5.26%	62,315,078
Aug 20, 2026	20.40	21.77	20.40	21.10	21.10	6.08%	40,510,672
Aug 19, 2026	20.61	20.75	19.81	19.89	19.89	-4.92%	17,716,830
Aug 18, 2026	20.96	21.03	20.54	20.92	20.92	-1.18%	18,731,501
Aug 17, 2026	21.22	21.27	20.70	21.17	21.17	-0.33%	15,433,083
Aug 14, 2026	21.50	21.88	20.95	21.24	21.24	-1.30%	19,096,370
Aug 13, 2026	22.00	22.22	21.52	21.52	21.52	-1.65%	21,399,530
Aug 12, 2026	21.76	22.08	21.57	21.88	21.88	0.41%	17,943,520
Aug 11, 2026	21.87	22.05	21.46	21.79	21.79	-0.14%	19,062,242
Aug 10, 2026	22.20	22.29	21.76	21.82	21.82	-1.31%	25,334,100
Aug 7, 2026	23.22	23.30	21.68	22.11	22.11	-6.75%	54,397,000
Aug 6, 2026	22.08	24.39	22.08	23.71	23.71	6.42%	66,497,870
Aug 5, 2026	21.96	22.91	21.89	22.28	22.28	0.54%	26,806,918
Aug 4, 2026	22.10	22.47	22.00	22.16	22.16	0.23%	24,928,648
Aug 3, 2026	22.23	22.35	21.71	22.11	22.11	-0.72%	24,129,077
Jul 31, 2026	21.50	22.77	21.48	22.27	22.27	1.00%	44,657,393
Jul 30, 2026	20.81	22.52	20.72	22.05	22.05	5.96%	47,439,551
Jul 29, 2026	20.08	20.91	20.05	20.81	20.81	3.07%	27,202,335
Jul 28, 2026	19.52	20.33	19.49	20.19	20.19	2.18%	24,279,681
Jul 27, 2026	18.80	19.77	18.71	19.76	19.76	4.16%	17,540,679
Jul 24, 2026	19.64	19.78	18.92	18.97	18.97	-4.29%	16,229,885
Jul 23, 2026	19.65	19.85	19.37	19.82	19.82	-0.10%	19,603,697
Jul 22, 2026	19.65	20.30	19.62	19.84	19.84	-3.03%	32,839,076
Jul 21, 2026	18.90	21.27	18.83	20.46	20.46	8.08%	47,481,071
Jul 20, 2026	18.61	19.60	18.47	18.93	18.93	2.44%	27,340,325
Jul 17, 2026	19.77	19.96	18.38	18.48	18.48	-5.42%	26,212,086
Jul 16, 2026	19.23	19.76	19.02	19.54	19.54	1.14%	14,461,443
Jul 15, 2026	19.06	19.66	18.93	19.32	19.32	1.63%	13,527,820
Jul 14, 2026	19.01	19.29	18.45	19.01	19.01	-0.83%	14,600,591
Jul 13, 2026	20.07	20.26	19.07	19.17	19.17	-4.48%	17,621,551
Jul 10, 2026	19.76	20.63	19.36	20.07	20.07	1.36%	21,433,374
Jul 9, 2026	19.57	19.91	19.04	19.80	19.80	-	18,239,100
Jul 8, 2026	19.80	20.06	19.45	19.80	19.80	0.66%	16,641,930
Jul 7, 2026	20.35	20.42	19.54	19.67	19.67	-3.34%	14,663,372
Jul 6, 2026	20.90	21.24	20.33	20.35	20.35	-1.93%	16,114,376