SHE:300584 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 9, 2026	31.14	31.20	30.53	30.76	30.76	-1.73%	1,779,000
Sep 8, 2026	31.24	31.30	30.60	31.30	31.30	1.13%	1,773,205
Sep 7, 2026	30.50	31.15	30.36	30.95	30.95	1.11%	1,662,280
Sep 4, 2026	31.25	31.46	30.37	30.61	30.61	-1.42%	2,405,780
Sep 3, 2026	31.39	31.40	30.74	31.05	31.05	-0.42%	2,086,020
Sep 2, 2026	31.90	32.07	31.07	31.18	31.18	-3.05%	3,111,550
Sep 1, 2026	31.14	32.86	30.87	32.16	32.16	3.41%	5,150,863
Aug 31, 2026	31.46	31.46	30.84	31.10	31.10	-2.42%	2,450,920
Aug 28, 2026	32.12	32.44	31.76	31.87	31.87	-2.00%	2,452,248
Aug 27, 2026	32.03	32.80	32.01	32.52	32.52	-	3,302,060
Aug 26, 2026	32.35	33.12	31.92	32.52	32.52	0.53%	3,384,403
Aug 25, 2026	31.98	32.58	31.02	32.35	32.35	-1.34%	4,519,400
Aug 24, 2026	33.28	33.72	31.93	32.79	32.79	-0.33%	4,098,838
Aug 21, 2026	34.00	34.05	32.11	32.90	32.90	-4.64%	5,295,096
Aug 20, 2026	34.51	35.97	34.12	34.50	34.50	4.01%	6,951,302
Aug 19, 2026	34.38	34.99	33.11	33.17	33.17	-4.11%	3,540,700
Aug 18, 2026	35.34	35.50	34.32	34.59	34.59	-1.79%	3,107,300
Aug 17, 2026	35.23	35.57	33.83	35.22	35.22	0.63%	4,652,200
Aug 14, 2026	34.88	36.55	34.37	35.00	35.00	-0.40%	5,119,700
Aug 13, 2026	34.70	36.28	34.39	35.14	35.14	-	5,638,259
Aug 12, 2026	34.33	36.16	34.33	35.14	35.14	0.92%	4,729,800
Aug 11, 2026	35.24	35.66	34.66	34.82	34.82	-2.49%	5,584,933
Aug 10, 2026	35.60	36.30	35.21	35.71	35.71	-0.75%	6,094,050
Aug 7, 2026	33.05	36.20	32.87	35.98	35.98	8.44%	8,882,682
Aug 6, 2026	33.66	33.80	32.74	33.18	33.18	-1.51%	3,252,150
Aug 5, 2026	33.30	33.76	33.01	33.69	33.69	1.23%	3,745,652
Aug 4, 2026	32.97	33.60	32.70	33.28	33.28	2.97%	3,691,010
Aug 3, 2026	31.60	32.38	31.00	32.32	32.32	2.15%	3,289,200
Jul 31, 2026	31.02	32.24	31.00	31.64	31.64	1.41%	3,753,152
Jul 30, 2026	31.91	32.56	31.01	31.20	31.20	-3.05%	4,395,950
Jul 29, 2026	31.80	33.43	30.90	32.18	32.18	0.56%	5,684,585
Jul 28, 2026	32.52	33.98	31.73	32.00	32.00	-4.08%	5,706,450
Jul 27, 2026	31.94	34.20	31.51	33.36	33.36	6.55%	7,058,700
Jul 24, 2026	32.59	34.09	31.14	31.31	31.31	-4.02%	7,080,250
Jul 23, 2026	30.86	32.88	29.92	32.62	32.62	3.72%	7,118,650
Jul 22, 2026	30.38	34.30	29.91	31.45	31.45	4.00%	7,329,680
Jul 21, 2026	30.57	30.67	27.68	30.24	30.24	-2.17%	6,040,400
Jul 20, 2026	30.95	32.23	30.10	30.91	30.91	-1.37%	4,973,200
Jul 17, 2026	34.75	34.75	31.18	31.34	31.34	-11.67%	7,403,659
Jul 16, 2026	34.14	36.50	33.49	35.48	35.48	2.87%	7,459,759
Jul 15, 2026	33.58	35.77	33.28	34.49	34.49	2.10%	6,500,547
Jul 14, 2026	32.05	34.09	31.36	33.78	33.78	4.52%	4,580,300
Jul 13, 2026	34.18	34.41	32.10	32.32	32.32	-6.07%	3,681,600
Jul 10, 2026	33.50	35.32	32.82	34.41	34.41	2.41%	4,810,300
Jul 9, 2026	34.00	34.80	32.45	33.60	33.60	-1.35%	4,151,900
Jul 8, 2026	36.20	36.86	34.01	34.06	34.06	-5.23%	4,808,250
Jul 7, 2026	36.47	37.86	35.51	35.94	35.94	-2.92%	5,152,430
Jul 6, 2026	37.55	39.27	36.90	37.02	37.02	-2.32%	7,019,600
Jul 3, 2026	38.40	39.28	36.79	37.90	37.90	0.05%	5,597,200
Jul 2, 2026	38.51	39.89	37.88	37.88	37.88	-2.87%	7,201,500