SHE:300505 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	20.51	21.15	20.16	20.43	20.43	0.54%	17,535,129
Sep 3, 2026	20.94	21.14	20.24	20.32	20.32	-1.84%	16,829,788
Sep 2, 2026	21.70	21.80	20.57	20.70	20.70	-3.50%	26,435,711
Sep 1, 2026	21.01	22.38	20.97	21.45	21.45	1.18%	35,205,055
Aug 31, 2026	21.78	21.78	21.00	21.20	21.20	-1.40%	28,390,900
Aug 28, 2026	20.63	21.86	20.26	21.50	21.50	4.17%	35,699,745
Aug 27, 2026	19.76	20.96	19.52	20.64	20.64	3.61%	26,752,351
Aug 26, 2026	18.63	20.17	18.60	19.92	19.92	4.13%	22,920,853
Aug 25, 2026	18.59	19.69	18.56	19.13	19.13	1.97%	17,498,662
Aug 24, 2026	19.18	19.26	18.51	18.76	18.76	-2.65%	14,408,800
Aug 21, 2026	19.75	19.76	19.02	19.27	19.27	-3.75%	17,049,357
Aug 20, 2026	20.55	21.13	19.67	20.02	20.02	-4.21%	28,777,256
Aug 19, 2026	20.50	21.25	20.10	20.90	20.90	-1.60%	34,626,690
Aug 18, 2026	19.88	21.56	19.75	21.24	21.24	6.41%	43,803,740
Aug 17, 2026	18.72	20.50	18.72	19.96	19.96	6.62%	31,647,800
Aug 14, 2026	18.73	18.96	18.51	18.72	18.72	-0.05%	8,144,528
Aug 13, 2026	19.36	19.37	18.68	18.73	18.73	-2.35%	11,923,093
Aug 12, 2026	18.95	19.36	18.91	19.18	19.18	0.37%	11,807,798
Aug 11, 2026	19.35	19.62	19.05	19.11	19.11	-2.25%	13,434,926
Aug 10, 2026	19.19	19.66	19.12	19.55	19.55	1.98%	18,079,990
Aug 7, 2026	19.11	19.20	18.81	19.17	19.17	-0.16%	15,044,560
Aug 6, 2026	19.25	19.64	18.90	19.20	19.20	-2.49%	19,393,136
Aug 5, 2026	18.98	19.80	18.75	19.69	19.69	3.58%	22,328,613
Aug 4, 2026	18.90	19.10	18.50	19.01	19.01	1.17%	17,606,397
Aug 3, 2026	18.71	19.20	18.38	18.79	18.79	-0.53%	18,244,967
Jul 31, 2026	18.24	19.03	18.24	18.89	18.89	-1.31%	27,782,145
Jul 30, 2026	18.20	20.45	18.20	19.14	19.14	2.90%	40,871,052
Jul 29, 2026	16.99	19.50	16.70	18.60	18.60	9.41%	31,519,728
Jul 28, 2026	16.70	17.02	16.65	17.00	17.00	0.59%	10,156,621
Jul 27, 2026	16.32	16.94	16.21	16.90	16.90	2.92%	10,682,170
Jul 24, 2026	17.54	17.55	16.41	16.42	16.42	-6.39%	16,221,766
Jul 23, 2026	16.44	17.60	16.25	17.54	17.54	6.11%	20,602,428
Jul 22, 2026	16.60	17.03	16.32	16.53	16.53	-1.67%	13,711,937
Jul 21, 2026	16.64	16.83	15.71	16.81	16.81	1.20%	16,696,364
Jul 20, 2026	17.43	17.58	16.19	16.61	16.61	-3.99%	19,075,290
Jul 17, 2026	18.37	18.93	17.23	17.30	17.30	-7.19%	18,999,712
Jul 16, 2026	19.12	19.49	18.50	18.64	18.64	-4.16%	17,846,682
Jul 15, 2026	18.80	19.78	18.00	19.45	19.45	3.24%	21,036,166
Jul 14, 2026	18.63	19.32	17.91	18.84	18.84	0.80%	18,757,247
Jul 13, 2026	20.45	20.50	18.58	18.69	18.69	-10.62%	23,218,280
Jul 10, 2026	20.32	21.80	19.50	20.91	20.91	4.08%	33,670,264
Jul 9, 2026	22.01	22.18	19.41	20.09	20.09	-10.35%	38,568,152
Jul 8, 2026	24.87	24.97	22.40	22.41	22.41	-12.77%	38,737,084
Jul 7, 2026	26.18	28.60	25.67	25.69	25.69	-2.84%	52,878,610
Jul 6, 2026	24.91	26.47	24.41	26.44	26.44	6.14%	39,475,330
Jul 3, 2026	25.22	25.24	24.24	24.91	24.91	-2.20%	31,456,988
Jul 2, 2026	24.00	26.50	23.65	25.47	25.47	3.62%	47,589,264
Jul 1, 2026	22.75	24.99	22.50	24.58	24.58	7.10%	36,475,107
Jun 30, 2026	22.60	23.25	22.19	22.95	22.95	0.70%	21,704,413
Jun 29, 2026	23.60	23.88	22.35	22.79	22.79	-5.04%	24,564,094