SHE:300572 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	24.10	25.10	23.00	23.08	23.08	-2.12%	6,440,056
Sep 29, 2026	23.18	23.85	22.74	23.58	23.58	1.64%	3,314,134
Sep 28, 2026	24.58	24.64	23.06	23.20	23.20	-5.61%	4,580,200
Sep 24, 2026	24.79	25.38	24.53	24.58	24.58	-1.09%	4,113,500
Sep 23, 2026	24.50	25.28	24.03	24.85	24.85	2.64%	5,462,001
Sep 22, 2026	24.36	25.00	24.02	24.21	24.21	-1.63%	3,867,800
Sep 21, 2026	24.78	24.96	24.22	24.61	24.61	-0.28%	3,513,800
Sep 18, 2026	24.28	24.85	24.07	24.68	24.68	2.28%	3,775,154
Sep 17, 2026	24.00	24.49	23.67	24.13	24.13	-0.04%	4,242,238
Sep 16, 2026	23.66	24.42	23.57	24.14	24.14	0.88%	5,247,000
Sep 15, 2026	25.80	25.80	23.88	23.93	23.93	-5.71%	8,088,500
Sep 14, 2026	25.20	25.49	24.30	25.38	25.38	-0.28%	6,285,280
Sep 11, 2026	24.63	25.65	24.12	25.45	25.45	2.21%	7,210,600
Sep 10, 2026	24.79	25.44	24.34	24.90	24.90	0.57%	5,420,600
Sep 9, 2026	24.35	24.99	24.32	24.76	24.76	2.19%	4,922,767
Sep 8, 2026	23.51	24.29	23.51	24.23	24.23	2.11%	4,692,400
Sep 7, 2026	23.89	24.17	23.44	23.73	23.73	0.04%	4,271,400
Sep 4, 2026	24.56	25.03	23.50	23.72	23.72	-3.30%	6,223,300
Sep 3, 2026	24.54	25.20	23.90	24.53	24.53	1.74%	8,259,700
Sep 2, 2026	22.00	24.16	21.73	24.11	24.11	8.70%	9,618,800
Sep 1, 2026	22.30	22.54	22.00	22.18	22.18	-0.76%	4,149,725
Aug 31, 2026	21.77	22.52	21.30	22.35	22.35	1.87%	6,024,121
Aug 28, 2026	21.49	22.29	21.10	21.94	21.94	2.24%	6,874,022
Aug 27, 2026	20.27	22.20	20.15	21.46	21.46	5.82%	10,461,168
Aug 26, 2026	20.32	21.08	20.00	20.28	20.28	-0.05%	6,628,700
Aug 25, 2026	18.80	20.46	18.29	20.29	20.29	8.33%	7,027,105
Aug 24, 2026	19.08	19.31	18.37	18.73	18.73	-1.73%	3,485,600
Aug 21, 2026	18.77	19.20	18.55	19.06	19.06	0.58%	3,312,783
Aug 20, 2026	18.67	19.23	18.41	18.95	18.95	2.32%	5,326,153
Aug 19, 2026	20.07	20.27	18.40	18.52	18.52	-9.08%	6,233,847
Aug 18, 2026	20.64	20.64	20.10	20.37	20.37	-1.31%	3,010,100
Aug 17, 2026	20.54	20.88	20.09	20.64	20.64	2.33%	4,366,160
Aug 14, 2026	20.46	20.66	19.76	20.17	20.17	-0.88%	4,233,200
Aug 13, 2026	21.00	21.91	20.30	20.35	20.35	-3.42%	4,914,188
Aug 12, 2026	20.72	21.23	20.70	21.07	21.07	1.69%	3,214,700
Aug 11, 2026	20.27	21.13	19.90	20.72	20.72	1.32%	3,902,000
Aug 10, 2026	20.40	20.60	19.89	20.45	20.45	-	3,739,800
Aug 7, 2026	20.30	20.57	19.68	20.45	20.45	0.39%	3,775,000
Aug 6, 2026	20.09	20.60	19.75	20.37	20.37	-	5,517,615
Aug 5, 2026	19.10	20.45	18.80	20.37	20.37	6.54%	8,282,385
Aug 4, 2026	18.26	19.28	18.14	19.12	19.12	5.40%	6,772,071
Aug 3, 2026	17.38	18.50	17.38	18.14	18.14	4.01%	5,895,100
Jul 31, 2026	17.00	17.98	16.97	17.44	17.44	4.56%	5,810,012
Jul 30, 2026	17.40	17.98	16.62	16.68	16.68	-4.25%	5,906,191
Jul 29, 2026	17.53	17.75	17.02	17.42	17.42	-0.57%	5,831,500
Jul 28, 2026	17.86	18.23	17.45	17.52	17.52	-2.50%	4,120,400
Jul 27, 2026	17.38	18.03	17.16	17.97	17.97	3.39%	4,500,506
Jul 24, 2026	18.17	18.45	17.22	17.38	17.38	-5.29%	5,651,100
Jul 23, 2026	18.72	19.40	17.90	18.35	18.35	-2.91%	9,100,500
Jul 22, 2026	16.87	19.54	16.77	18.90	18.90	10.08%	14,903,520