SHE:300545 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	26.18	26.52	25.48	26.29	26.29	-1.13%	6,092,747
Sep 10, 2026	27.30	27.43	26.56	26.59	26.59	-3.06%	6,973,223
Sep 9, 2026	27.98	28.27	27.33	27.43	27.43	-1.90%	6,328,243
Sep 8, 2026	29.06	29.49	27.94	27.96	27.96	-4.38%	7,923,423
Sep 7, 2026	28.16	29.43	28.10	29.24	29.24	4.21%	7,905,753
Sep 4, 2026	29.31	29.48	27.75	28.06	28.06	-3.71%	10,356,109
Sep 3, 2026	30.28	30.30	29.00	29.14	29.14	-2.87%	9,764,720
Sep 2, 2026	30.30	30.60	29.90	30.00	30.00	-1.90%	6,995,800
Sep 1, 2026	31.51	31.55	30.30	30.58	30.58	-3.23%	9,640,300
Aug 31, 2026	30.01	32.82	29.85	31.60	31.60	2.43%	15,281,884
Aug 28, 2026	30.70	32.09	30.53	30.85	30.85	0.19%	12,617,340
Aug 27, 2026	31.04	31.47	30.31	30.79	30.79	-2.25%	13,909,942
Aug 26, 2026	34.01	34.25	31.06	31.50	31.50	-6.25%	19,640,842
Aug 25, 2026	33.79	34.17	31.38	33.60	33.60	-1.75%	17,226,700
Aug 24, 2026	33.90	34.96	33.38	34.20	34.20	0.35%	19,134,800
Aug 21, 2026	31.21	34.48	31.21	34.08	34.08	5.81%	24,918,964
Aug 20, 2026	29.15	32.70	28.56	32.21	32.21	12.31%	23,505,333
Aug 19, 2026	29.70	29.98	28.31	28.68	28.68	-5.35%	8,026,900
Aug 18, 2026	29.85	30.38	29.27	30.30	30.30	0.97%	8,122,860
Aug 17, 2026	29.65	30.48	29.18	30.01	30.01	1.87%	8,699,000
Aug 14, 2026	28.50	29.46	28.40	29.46	29.46	3.99%	8,322,572
Aug 13, 2026	29.13	29.22	28.28	28.33	28.33	-1.80%	5,985,500
Aug 12, 2026	28.33	29.05	28.33	28.85	28.85	1.58%	5,917,853
Aug 11, 2026	28.26	28.85	28.19	28.40	28.40	-0.87%	4,654,800
Aug 10, 2026	28.69	29.05	27.85	28.65	28.65	-0.10%	6,739,700
Aug 7, 2026	28.01	28.70	27.47	28.68	28.68	2.06%	7,405,000
Aug 6, 2026	27.73	28.40	27.43	28.10	28.10	0.75%	6,726,554
Aug 5, 2026	27.00	28.15	26.80	27.89	27.89	2.76%	8,101,471
Aug 4, 2026	26.36	27.18	26.20	27.14	27.14	2.84%	6,406,258
Aug 3, 2026	25.80	26.61	25.48	26.39	26.39	1.77%	5,048,865
Jul 31, 2026	26.35	26.82	25.78	25.93	25.93	1.89%	8,141,871
Jul 30, 2026	26.51	26.80	25.21	25.45	25.45	-5.78%	7,586,666
Jul 29, 2026	26.19	27.04	25.30	27.01	27.01	2.43%	9,019,342
Jul 28, 2026	26.05	27.22	26.00	26.37	26.37	2.57%	9,834,300
Jul 27, 2026	24.88	25.99	24.35	25.71	25.71	3.29%	5,915,500
Jul 24, 2026	24.90	25.63	24.68	24.89	24.89	-1.23%	5,924,200
Jul 23, 2026	24.94	25.30	24.30	25.20	25.20	1.74%	5,195,746
Jul 22, 2026	25.23	25.77	24.63	24.77	24.77	-3.43%	6,534,008
Jul 21, 2026	24.52	25.78	22.50	25.65	25.65	5.43%	10,215,520
Jul 20, 2026	26.71	26.85	23.78	24.33	24.33	-6.89%	8,003,608
Jul 17, 2026	27.91	28.00	26.00	26.13	26.13	-6.68%	8,363,854
Jul 16, 2026	27.99	28.87	27.56	28.00	28.00	-0.53%	7,045,369
Jul 15, 2026	29.60	29.70	28.00	28.15	28.15	-4.90%	8,509,484
Jul 14, 2026	29.02	29.76	28.21	29.60	29.60	2.78%	8,556,506
Jul 13, 2026	31.72	32.00	28.53	28.80	28.80	-10.89%	12,861,888
Jul 10, 2026	33.83	34.38	32.30	32.32	32.32	-3.52%	14,069,446
Jul 9, 2026	33.55	34.10	31.64	33.50	33.50	1.64%	14,430,342
Jul 8, 2026	34.87	35.40	32.78	32.96	32.96	-6.23%	14,266,068
Jul 7, 2026	36.48	37.25	34.68	35.15	35.15	-4.87%	15,150,305
Jul 6, 2026	41.00	41.66	36.83	36.95	36.95	-10.94%	21,674,969