SHE:300585 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	15.45	15.61	14.76	15.05	15.05	-4.14%	4,436,300
Sep 10, 2026	16.09	16.09	15.56	15.70	15.70	-2.48%	3,458,000
Sep 9, 2026	16.74	17.00	16.07	16.10	16.10	-4.17%	4,485,007
Sep 8, 2026	16.75	16.95	16.50	16.80	16.80	0.60%	4,041,506
Sep 7, 2026	15.61	16.88	15.45	16.70	16.70	7.05%	7,122,200
Sep 4, 2026	16.08	16.25	15.45	15.60	15.60	-2.99%	3,757,842
Sep 3, 2026	16.31	16.49	15.90	16.08	16.08	-1.59%	3,240,500
Sep 2, 2026	16.14	16.39	16.02	16.34	16.34	-	3,398,514
Sep 1, 2026	16.67	16.67	16.32	16.34	16.34	-2.16%	3,975,700
Aug 31, 2026	16.80	17.30	16.41	16.70	16.70	-2.45%	5,826,164
Aug 28, 2026	16.96	17.31	16.74	17.12	17.12	0.23%	6,856,514
Aug 27, 2026	15.82	17.11	15.78	17.08	17.08	7.15%	10,030,907
Aug 26, 2026	15.66	16.55	15.64	15.94	15.94	1.66%	5,520,664
Aug 25, 2026	15.38	15.74	14.79	15.68	15.68	-0.06%	5,035,400
Aug 24, 2026	15.61	15.98	15.41	15.69	15.69	0.26%	5,070,600
Aug 21, 2026	15.32	15.70	15.00	15.65	15.65	1.10%	4,834,500
Aug 20, 2026	15.50	16.31	14.85	15.48	15.48	1.44%	6,831,136
Aug 19, 2026	16.00	16.20	15.18	15.26	15.26	-5.10%	6,629,900
Aug 18, 2026	16.83	16.83	15.77	16.08	16.08	-4.40%	5,239,800
Aug 17, 2026	16.43	16.83	16.10	16.82	16.82	3.89%	5,141,600
Aug 14, 2026	16.62	16.77	15.50	16.19	16.19	-2.00%	7,932,400
Aug 13, 2026	16.90	17.36	16.48	16.52	16.52	0.06%	7,530,600
Aug 12, 2026	16.19	16.98	16.12	16.51	16.51	1.98%	6,318,949
Aug 11, 2026	15.99	16.45	15.74	16.19	16.19	1.82%	5,731,800
Aug 10, 2026	15.51	15.90	15.08	15.90	15.90	3.52%	4,703,700
Aug 7, 2026	15.35	15.52	14.82	15.36	15.36	-0.65%	5,094,700
Aug 6, 2026	14.76	15.48	14.58	15.46	15.46	4.67%	5,547,000
Aug 5, 2026	14.50	14.89	14.29	14.77	14.77	3.29%	5,451,400
Aug 4, 2026	14.30	14.50	13.92	14.30	14.30	0.07%	6,051,700
Aug 3, 2026	14.38	14.54	13.80	14.29	14.29	1.13%	6,730,300
Jul 31, 2026	13.25	14.18	12.99	14.13	14.13	8.78%	11,383,407
Jul 30, 2026	12.79	14.27	12.75	12.99	12.99	1.25%	13,922,000
Jul 29, 2026	12.26	12.89	12.12	12.83	12.83	4.65%	6,451,700
Jul 28, 2026	12.57	12.92	12.22	12.26	12.26	-4.22%	4,178,600
Jul 27, 2026	12.01	13.20	12.01	12.80	12.80	5.09%	5,037,000
Jul 24, 2026	12.11	12.56	11.92	12.18	12.18	-0.25%	4,604,500
Jul 23, 2026	11.83	12.28	11.83	12.21	12.21	2.26%	4,271,200
Jul 22, 2026	11.93	12.16	11.60	11.94	11.94	-	5,071,500
Jul 21, 2026	11.83	12.15	10.64	11.94	11.94	1.27%	7,792,500
Jul 20, 2026	13.05	13.34	11.57	11.79	11.79	-8.60%	7,784,000
Jul 17, 2026	13.93	14.28	12.86	12.90	12.90	-7.26%	6,295,100
Jul 16, 2026	13.82	14.36	13.63	13.91	13.91	0.07%	3,907,200
Jul 15, 2026	14.08	14.25	13.74	13.90	13.90	-1.07%	3,244,700
Jul 14, 2026	14.28	14.43	13.55	14.05	14.05	-1.61%	4,168,200
Jul 13, 2026	14.84	14.89	14.11	14.28	14.28	-3.64%	5,424,700
Jul 10, 2026	14.70	15.31	14.66	14.82	14.82	0.82%	3,756,300
Jul 9, 2026	14.50	14.90	14.15	14.70	14.70	-0.47%	3,945,700
Jul 8, 2026	15.11	15.31	14.41	14.77	14.77	-1.93%	3,504,600
Jul 7, 2026	15.74	15.89	15.00	15.06	15.06	-4.14%	4,605,600
Jul 6, 2026	16.57	16.64	15.55	15.71	15.71	-6.15%	6,798,800