SHE:300562 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	18.15	18.39	17.62	17.81	17.81	-2.84%	13,801,765
Sep 3, 2026	18.70	19.00	18.25	18.33	18.33	-2.19%	13,336,555
Sep 2, 2026	18.45	18.95	18.16	18.74	18.74	-1.21%	17,322,105
Sep 1, 2026	18.43	19.19	18.40	18.97	18.97	5.56%	27,898,633
Aug 31, 2026	17.80	18.15	17.51	17.97	17.97	-1.64%	18,048,302
Aug 28, 2026	16.82	18.88	16.61	18.27	18.27	8.62%	37,077,788
Aug 27, 2026	15.88	17.14	15.71	16.82	16.82	5.19%	19,248,152
Aug 26, 2026	15.81	16.24	15.39	15.99	15.99	0.38%	14,639,300
Aug 25, 2026	15.31	16.11	14.90	15.93	15.93	6.63%	19,833,420
Aug 24, 2026	15.08	15.08	14.42	14.94	14.94	-0.60%	7,729,300
Aug 21, 2026	15.01	15.17	14.68	15.03	15.03	-0.99%	8,034,273
Aug 20, 2026	15.30	15.68	15.02	15.18	15.18	1.20%	8,551,900
Aug 19, 2026	15.73	15.89	14.88	15.00	15.00	-5.96%	9,855,000
Aug 18, 2026	15.90	15.99	15.30	15.95	15.95	0.25%	14,925,600
Aug 17, 2026	16.94	17.10	15.73	15.91	15.91	-4.21%	17,964,300
Aug 14, 2026	16.13	17.49	15.91	16.61	16.61	4.47%	19,920,220
Aug 13, 2026	15.56	16.88	15.45	15.90	15.90	1.27%	19,179,000
Aug 12, 2026	15.68	16.07	15.50	15.70	15.70	0.32%	10,953,891
Aug 11, 2026	15.55	16.06	15.50	15.65	15.65	-2.07%	13,643,640
Aug 10, 2026	15.50	16.12	15.40	15.98	15.98	3.63%	16,298,000
Aug 7, 2026	14.92	15.48	14.70	15.42	15.42	3.35%	10,624,920
Aug 6, 2026	15.05	15.18	14.58	14.92	14.92	-1.39%	10,233,012
Aug 5, 2026	14.69	15.15	14.42	15.13	15.13	3.00%	13,228,492
Aug 4, 2026	13.76	14.80	13.71	14.69	14.69	7.78%	14,382,297
Aug 3, 2026	13.55	13.88	13.41	13.63	13.63	-0.44%	8,248,800
Jul 31, 2026	13.14	13.92	13.11	13.69	13.69	5.15%	12,859,350
Jul 30, 2026	13.35	13.63	12.84	13.02	13.02	-2.47%	12,029,800
Jul 29, 2026	13.43	13.89	12.99	13.35	13.35	1.75%	13,911,100
Jul 28, 2026	13.90	14.33	13.08	13.12	13.12	-6.55%	13,175,010
Jul 27, 2026	12.75	14.07	12.60	14.04	14.04	10.55%	15,048,300
Jul 24, 2026	12.60	13.06	12.46	12.70	12.70	-0.78%	8,634,900
Jul 23, 2026	12.30	12.88	12.08	12.80	12.80	3.14%	9,659,635
Jul 22, 2026	12.34	12.90	12.21	12.41	12.41	-0.56%	9,693,600
Jul 21, 2026	12.54	12.81	11.52	12.48	12.48	-1.03%	13,853,800
Jul 20, 2026	13.30	13.33	12.34	12.61	12.61	-4.32%	13,956,300
Jul 17, 2026	14.18	14.26	13.09	13.18	13.18	-8.03%	11,444,550
Jul 16, 2026	13.76	14.54	13.65	14.33	14.33	2.28%	10,456,600
Jul 15, 2026	14.27	14.56	13.95	14.01	14.01	-1.68%	11,906,600
Jul 14, 2026	14.14	14.40	13.88	14.25	14.25	0.14%	6,343,500
Jul 13, 2026	14.57	14.83	14.17	14.23	14.23	-3.07%	8,051,000
Jul 10, 2026	14.30	15.22	14.12	14.68	14.68	2.30%	11,655,559
Jul 9, 2026	14.39	14.48	13.76	14.35	14.35	0.21%	9,546,520
Jul 8, 2026	14.25	14.68	13.98	14.32	14.32	0.49%	9,659,250
Jul 7, 2026	14.53	14.99	14.16	14.25	14.25	-2.20%	12,807,805
Jul 6, 2026	14.94	15.24	14.54	14.57	14.57	-3.45%	15,161,743
Jul 3, 2026	14.90	15.67	14.82	15.09	15.09	1.34%	18,476,250
Jul 2, 2026	14.60	15.54	14.18	14.89	14.89	3.40%	23,581,600
Jul 1, 2026	13.44	14.47	13.33	14.40	14.40	6.59%	21,159,853
Jun 30, 2026	12.86	13.66	12.62	13.51	13.51	6.38%	18,686,591
Jun 29, 2026	11.97	12.79	11.91	12.70	12.70	6.19%	11,390,400