SHE:300508 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	37.00	37.64	36.02	36.15	36.15	-1.79%	1,846,660
Sep 29, 2026	37.06	37.91	36.81	36.81	36.81	-0.94%	1,437,076
Sep 28, 2026	39.31	39.45	36.77	37.16	37.16	-4.84%	2,071,066
Sep 24, 2026	39.54	40.50	39.00	39.05	39.05	-1.24%	1,705,999
Sep 23, 2026	39.20	39.84	38.52	39.54	39.54	1.44%	1,614,040
Sep 22, 2026	39.75	39.80	38.81	38.98	38.98	-0.51%	1,590,380
Sep 21, 2026	39.50	40.24	39.01	39.18	39.18	-0.81%	1,819,290
Sep 18, 2026	39.44	40.08	39.09	39.50	39.50	1.75%	2,194,540
Sep 17, 2026	38.27	39.48	38.01	38.82	38.82	0.26%	2,446,772
Sep 16, 2026	36.65	38.87	36.45	38.72	38.72	5.65%	2,859,459
Sep 15, 2026	37.10	37.28	36.50	36.65	36.65	-0.81%	1,434,420
Sep 14, 2026	37.08	37.53	36.11	36.95	36.95	-0.30%	1,839,320
Sep 11, 2026	37.50	37.50	35.77	37.06	37.06	-1.78%	2,094,148
Sep 10, 2026	38.38	38.39	37.60	37.73	37.73	-2.61%	1,865,744
Sep 9, 2026	39.00	39.95	38.47	38.74	38.74	-0.92%	1,740,920
Sep 8, 2026	40.20	40.20	38.83	39.10	39.10	-2.86%	1,911,927
Sep 7, 2026	39.14	40.46	38.85	40.25	40.25	2.84%	2,374,735
Sep 4, 2026	40.45	40.81	38.60	39.14	39.14	-1.63%	2,806,776
Sep 3, 2026	40.46	41.07	38.88	39.79	39.79	0.28%	2,281,800
Sep 2, 2026	39.74	40.34	38.89	39.68	39.68	-1.83%	2,226,728
Sep 1, 2026	42.18	42.39	40.00	40.42	40.42	-4.17%	2,968,220
Aug 31, 2026	39.00	42.45	38.63	42.18	42.18	7.06%	4,158,756
Aug 28, 2026	40.81	41.24	39.36	39.40	39.40	-2.48%	2,958,300
Aug 27, 2026	39.88	41.15	39.42	40.40	40.40	1.10%	2,954,008
Aug 26, 2026	41.53	41.90	39.86	39.96	39.96	-3.85%	3,018,080
Aug 25, 2026	41.68	42.34	40.27	41.56	41.56	-0.69%	2,488,580
Aug 24, 2026	43.90	43.90	40.80	41.85	41.85	-3.64%	2,971,880
Aug 21, 2026	43.80	44.33	42.17	43.43	43.43	-0.62%	2,939,715
Aug 20, 2026	44.22	44.96	42.50	43.70	43.70	0.81%	3,844,276
Aug 19, 2026	49.50	50.00	43.16	43.35	43.35	-14.04%	5,906,474
Aug 18, 2026	49.82	51.08	49.35	50.43	50.43	-1.66%	4,390,620
Aug 17, 2026	48.00	51.85	47.54	51.28	51.28	11.00%	6,258,779
Aug 14, 2026	46.37	47.37	45.03	46.20	46.20	-0.43%	3,050,600
Aug 13, 2026	47.50	48.88	46.27	46.40	46.40	-2.11%	3,150,129
Aug 12, 2026	47.16	48.20	46.80	47.40	47.40	1.65%	3,388,800
Aug 11, 2026	45.98	47.36	44.91	46.63	46.63	0.17%	4,525,700
Aug 10, 2026	47.12	47.94	44.80	46.55	46.55	0.28%	4,881,101
Aug 7, 2026	46.37	47.35	45.12	46.42	46.42	0.80%	4,316,892
Aug 6, 2026	44.14	47.87	43.60	46.05	46.05	2.63%	5,186,300
Aug 5, 2026	42.25	45.34	41.81	44.87	44.87	6.28%	5,966,521
Aug 4, 2026	41.17	42.25	38.53	42.22	42.22	4.38%	7,089,447
Aug 3, 2026	42.13	44.32	39.90	40.45	40.45	5.01%	9,061,960
Jul 31, 2026	33.91	38.52	33.91	38.52	38.52	20.00%	2,032,900
Jul 30, 2026	34.45	34.45	31.72	32.10	32.10	-5.98%	3,037,128
Jul 29, 2026	34.21	34.79	32.81	34.14	34.14	-0.96%	3,023,570
Jul 28, 2026	35.56	36.49	34.20	34.47	34.47	-3.23%	2,615,431
Jul 27, 2026	32.59	36.32	32.59	35.62	35.62	4.46%	3,335,600
Jul 24, 2026	34.70	35.20	33.45	34.10	34.10	-2.88%	2,027,720
Jul 23, 2026	34.58	36.08	34.15	35.11	35.11	0.60%	2,504,868
Jul 22, 2026	35.96	36.10	34.35	34.90	34.90	-2.73%	3,357,020