SHE:300491 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	34.05	34.22	30.93	32.14	32.14	-7.16%	11,461,640
Sep 10, 2026	34.31	35.38	33.40	34.62	34.62	0.09%	8,406,740
Sep 9, 2026	32.96	35.28	32.96	34.59	34.59	3.07%	9,901,500
Sep 8, 2026	31.80	33.77	31.55	33.56	33.56	3.93%	14,467,380
Sep 7, 2026	33.67	35.08	31.69	32.29	32.29	-2.95%	19,144,405
Sep 4, 2026	35.22	35.35	32.91	33.27	33.27	-5.08%	10,348,500
Sep 3, 2026	35.50	35.98	33.33	35.05	35.05	3.48%	12,643,610
Sep 2, 2026	33.90	34.20	32.81	33.87	33.87	-0.15%	9,103,140
Sep 1, 2026	34.42	34.81	32.96	33.92	33.92	-1.97%	12,342,950
Aug 31, 2026	31.18	34.88	30.84	34.60	34.60	9.15%	18,031,197
Aug 28, 2026	31.60	34.90	30.62	31.70	31.70	-1.64%	20,426,800
Aug 27, 2026	30.89	32.70	30.61	32.23	32.23	3.24%	11,834,300
Aug 26, 2026	31.17	31.55	30.00	31.22	31.22	-0.83%	9,497,725
Aug 25, 2026	29.76	31.72	29.02	31.48	31.48	2.54%	11,636,500
Aug 24, 2026	30.00	31.66	29.56	30.70	30.70	3.75%	12,476,900
Aug 21, 2026	29.93	30.26	28.69	29.59	29.59	-0.87%	6,761,078
Aug 20, 2026	29.10	30.93	28.62	29.85	29.85	4.55%	11,601,500
Aug 19, 2026	31.00	31.12	28.14	28.55	28.55	-9.99%	10,363,745
Aug 18, 2026	31.80	32.60	31.00	31.72	31.72	-0.88%	10,224,090
Aug 17, 2026	31.31	32.10	30.48	32.00	32.00	2.76%	11,958,960
Aug 14, 2026	30.51	32.18	29.63	31.14	31.14	6.57%	14,713,600
Aug 13, 2026	30.02	30.76	29.09	29.22	29.22	0.97%	13,341,260
Aug 12, 2026	28.10	30.20	27.64	28.94	28.94	3.91%	15,991,220
Aug 11, 2026	27.98	28.39	26.91	27.85	27.85	-1.21%	8,857,800
Aug 10, 2026	29.00	30.02	27.11	28.19	28.19	0.18%	14,181,200
Aug 7, 2026	27.75	28.50	27.11	28.14	28.14	1.59%	11,015,450
Aug 6, 2026	27.68	28.33	27.17	27.70	27.70	-0.89%	9,152,919
Aug 5, 2026	26.63	28.17	26.60	27.95	27.95	4.37%	11,823,610
Aug 4, 2026	25.29	27.63	24.75	26.78	26.78	8.55%	15,532,600
Aug 3, 2026	24.50	25.41	23.74	24.67	24.67	0.98%	13,713,300
Jul 31, 2026	24.96	25.74	24.00	24.43	24.43	9.01%	15,505,300
Jul 30, 2026	24.94	25.07	22.15	22.41	22.41	-11.39%	13,857,650
Jul 29, 2026	24.70	25.43	23.94	25.29	25.29	2.43%	14,398,574
Jul 28, 2026	25.25	26.39	24.57	24.69	24.69	-5.15%	13,047,338
Jul 27, 2026	23.72	26.03	23.23	26.03	26.03	9.09%	15,982,038
Jul 24, 2026	23.30	24.35	23.00	23.86	23.86	0.68%	11,617,400
Jul 23, 2026	23.62	24.24	23.31	23.70	23.70	0.42%	9,092,451
Jul 22, 2026	23.56	25.04	23.15	23.60	23.60	-0.38%	15,923,300
Jul 21, 2026	22.40	23.79	19.50	23.69	23.69	8.92%	16,673,006
Jul 20, 2026	24.94	25.25	21.07	21.75	21.75	-11.04%	14,780,920
Jul 17, 2026	28.70	28.70	23.93	24.45	24.45	-15.13%	14,359,517
Jul 16, 2026	30.62	30.82	28.58	28.81	28.81	-4.60%	8,653,355
Jul 15, 2026	31.30	32.04	30.07	30.20	30.20	-3.64%	7,741,300
Jul 14, 2026	31.01	31.40	28.74	31.34	31.34	2.02%	9,045,340
Jul 13, 2026	31.97	32.82	30.59	30.72	30.72	-4.39%	10,540,200
Jul 10, 2026	31.25	34.00	30.88	32.13	32.13	2.59%	11,561,200
Jul 9, 2026	29.79	31.40	28.40	31.32	31.32	5.95%	10,129,500
Jul 8, 2026	31.90	32.03	29.50	29.56	29.56	-7.42%	8,453,200
Jul 7, 2026	32.69	33.80	31.67	31.93	31.93	-2.98%	6,719,100
Jul 6, 2026	34.81	35.38	32.80	32.91	32.91	-3.69%	8,403,380