SHE:300580 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	18.25	18.45	17.60	17.92	17.92	-2.50%	6,429,023
Sep 10, 2026	18.71	18.74	18.33	18.38	18.38	-2.13%	4,504,400
Sep 9, 2026	19.00	19.10	18.67	18.78	18.78	-0.95%	3,964,179
Sep 8, 2026	19.33	19.36	18.80	18.96	18.96	-1.71%	6,717,300
Sep 7, 2026	18.95	19.70	18.95	19.29	19.29	1.79%	9,777,298
Sep 4, 2026	19.88	19.95	18.88	18.95	18.95	-3.66%	9,021,365
Sep 3, 2026	19.50	19.92	19.30	19.67	19.67	1.60%	8,733,037
Sep 2, 2026	19.24	19.53	18.96	19.36	19.36	-0.46%	5,910,869
Sep 1, 2026	19.66	19.98	19.17	19.45	19.45	-0.77%	7,700,735
Aug 31, 2026	19.53	19.74	19.35	19.60	19.60	-0.36%	6,043,000
Aug 28, 2026	20.12	20.29	19.65	19.67	19.67	-2.48%	6,929,200
Aug 27, 2026	19.75	20.28	19.63	20.17	20.17	2.13%	6,890,196
Aug 26, 2026	20.01	20.27	19.63	19.75	19.75	-1.30%	6,020,369
Aug 25, 2026	19.88	20.28	19.55	20.01	20.01	0.55%	6,804,469
Aug 24, 2026	20.10	20.33	19.69	19.90	19.90	-0.70%	6,671,875
Aug 21, 2026	19.75	20.14	19.50	20.04	20.04	0.96%	6,709,560
Aug 20, 2026	20.28	20.38	19.65	19.85	19.85	0.20%	8,058,975
Aug 19, 2026	21.62	21.68	19.78	19.81	19.81	-10.48%	17,089,700
Aug 18, 2026	21.80	22.15	21.29	22.13	22.13	0.05%	14,176,396
Aug 17, 2026	21.85	22.16	21.32	22.12	22.12	1.33%	10,911,463
Aug 14, 2026	21.98	22.49	21.60	21.83	21.83	-0.91%	10,697,700
Aug 13, 2026	22.10	23.09	21.74	22.03	22.03	0.32%	18,416,935
Aug 12, 2026	21.76	22.50	21.47	21.96	21.96	-	14,995,010
Aug 11, 2026	20.77	22.24	20.60	21.96	21.96	4.92%	19,553,826
Aug 10, 2026	21.54	21.59	20.79	20.93	20.93	-2.79%	9,724,208
Aug 7, 2026	21.84	22.05	21.05	21.53	21.53	-1.37%	13,282,290
Aug 6, 2026	21.50	22.10	21.10	21.83	21.83	1.53%	16,561,632
Aug 5, 2026	21.30	21.77	21.19	21.50	21.50	0.47%	13,220,990
Aug 4, 2026	21.30	21.95	20.71	21.40	21.40	1.42%	13,695,910
Aug 3, 2026	21.05	21.51	20.81	21.10	21.10	0.67%	12,191,550
Jul 31, 2026	20.68	21.56	20.59	20.96	20.96	4.80%	18,381,800
Jul 30, 2026	20.13	20.69	19.78	20.00	20.00	-2.53%	13,371,550
Jul 29, 2026	20.38	20.78	19.65	20.52	20.52	-0.05%	16,098,740
Jul 28, 2026	20.25	20.75	19.81	20.53	20.53	0.05%	13,562,769
Jul 27, 2026	17.98	20.78	17.86	20.52	20.52	14.13%	22,069,610
Jul 24, 2026	18.66	18.66	17.97	17.98	17.98	-5.57%	10,026,870
Jul 23, 2026	19.21	19.38	18.83	19.04	19.04	-1.55%	9,461,804
Jul 22, 2026	19.69	19.75	18.76	19.34	19.34	-3.35%	15,011,143
Jul 21, 2026	19.69	20.28	18.98	20.01	20.01	1.68%	13,929,466
Jul 20, 2026	20.31	20.80	19.10	19.68	19.68	-3.29%	14,114,100
Jul 17, 2026	21.88	22.22	20.10	20.35	20.35	-6.82%	15,277,825
Jul 16, 2026	22.21	22.50	21.66	21.84	21.84	-3.41%	17,514,014
Jul 15, 2026	21.12	23.10	20.67	22.61	22.61	6.95%	23,853,360
Jul 14, 2026	21.34	21.72	20.83	21.14	21.14	-0.89%	11,218,891
Jul 13, 2026	22.42	22.43	21.24	21.33	21.33	-6.94%	19,659,688
Jul 10, 2026	23.10	24.50	22.56	22.92	22.92	-0.26%	25,727,800
Jul 9, 2026	23.10	23.45	22.24	22.98	22.98	-0.95%	16,453,270
Jul 8, 2026	25.02	25.28	23.14	23.20	23.20	-8.05%	25,706,607
Jul 7, 2026	25.22	27.29	25.04	25.23	25.23	-1.64%	35,272,487
Jul 6, 2026	25.52	26.66	25.22	25.65	25.65	-1.19%	47,808,411