SHE:300588 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	21.41	21.86	21.15	21.80	21.80	3.42%	4,073,400
Sep 17, 2026	20.80	21.12	20.62	21.08	21.08	0.81%	2,376,556
Sep 16, 2026	20.62	21.05	20.46	20.91	20.91	1.06%	2,784,100
Sep 15, 2026	21.14	21.18	20.67	20.69	20.69	-1.76%	3,408,700
Sep 14, 2026	21.39	21.53	20.93	21.06	21.06	-1.77%	2,993,900
Sep 11, 2026	22.08	22.18	21.20	21.44	21.44	-4.03%	4,176,734
Sep 10, 2026	22.30	22.82	22.09	22.34	22.34	-0.31%	4,679,400
Sep 9, 2026	23.82	23.97	22.00	22.41	22.41	-6.39%	11,016,240
Sep 8, 2026	24.55	24.94	23.60	23.94	23.94	-2.52%	6,934,540
Sep 7, 2026	25.17	25.41	22.68	24.56	24.56	-3.08%	7,090,800
Sep 4, 2026	25.00	26.38	24.95	25.34	25.34	2.63%	7,664,240
Sep 3, 2026	24.89	25.49	24.65	24.69	24.69	0.65%	8,564,700
Sep 2, 2026	23.50	24.84	23.39	24.53	24.53	3.37%	8,036,300
Sep 1, 2026	23.30	24.10	23.00	23.73	23.73	3.22%	9,347,900
Aug 31, 2026	21.18	23.50	21.03	22.99	22.99	7.43%	10,578,380
Aug 28, 2026	21.06	21.95	21.06	21.40	21.40	1.86%	4,433,000
Aug 27, 2026	20.69	21.25	20.66	21.01	21.01	1.06%	2,635,540
Aug 26, 2026	21.14	21.46	20.72	20.79	20.79	-1.33%	1,967,800
Aug 25, 2026	21.01	21.33	20.63	21.07	21.07	-0.24%	2,502,000
Aug 24, 2026	22.33	22.33	20.81	21.12	21.12	-5.92%	5,804,800
Aug 21, 2026	20.02	22.65	19.97	22.45	22.45	11.47%	8,992,980
Aug 20, 2026	20.42	20.74	20.03	20.14	20.14	0.15%	2,381,217
Aug 19, 2026	21.35	21.50	20.00	20.11	20.11	-7.58%	4,305,325
Aug 18, 2026	21.60	21.97	21.00	21.76	21.76	0.42%	3,879,708
Aug 17, 2026	21.95	22.24	21.55	21.67	21.67	-1.10%	3,034,400
Aug 14, 2026	22.38	22.38	21.73	21.91	21.91	-1.31%	2,601,565
Aug 13, 2026	22.77	22.77	22.20	22.20	22.20	-1.16%	2,623,491
Aug 12, 2026	22.32	22.46	22.10	22.46	22.46	0.76%	2,183,940
Aug 11, 2026	22.42	22.57	22.13	22.29	22.29	-1.42%	2,476,400
Aug 10, 2026	22.31	22.68	21.98	22.61	22.61	1.39%	3,596,780
Aug 7, 2026	22.51	22.70	21.85	22.30	22.30	-1.50%	3,867,500
Aug 6, 2026	22.61	22.98	22.31	22.64	22.64	-0.79%	3,519,000
Aug 5, 2026	22.58	22.87	22.25	22.82	22.82	2.06%	4,330,600
Aug 4, 2026	22.03	22.59	21.85	22.36	22.36	2.01%	4,394,102
Aug 3, 2026	21.47	22.23	21.23	21.92	21.92	1.06%	3,553,300
Jul 31, 2026	21.80	22.19	21.40	21.69	21.69	1.07%	5,409,600
Jul 30, 2026	21.41	21.50	20.91	21.46	21.46	0.09%	4,420,400
Jul 29, 2026	21.09	21.50	20.56	21.44	21.44	2.63%	5,090,400
Jul 28, 2026	20.16	21.16	20.00	20.89	20.89	2.15%	4,867,460
Jul 27, 2026	19.78	20.60	19.78	20.45	20.45	3.44%	3,008,700
Jul 24, 2026	20.00	20.25	19.75	19.77	19.77	-2.61%	2,746,900
Jul 23, 2026	19.90	20.44	19.60	20.30	20.30	2.01%	3,866,900
Jul 22, 2026	20.06	20.65	19.63	19.90	19.90	-1.73%	3,878,200
Jul 21, 2026	19.88	20.33	18.10	20.25	20.25	1.30%	6,825,100
Jul 20, 2026	20.06	21.63	19.55	19.99	19.99	0.71%	6,935,815
Jul 17, 2026	22.71	22.83	19.80	19.85	19.85	-13.92%	9,241,600
Jul 16, 2026	21.86	23.07	21.50	23.06	23.06	5.54%	6,967,775
Jul 15, 2026	22.48	22.70	21.57	21.85	21.85	-1.93%	6,657,000
Jul 14, 2026	23.82	24.11	22.10	22.28	22.28	-7.55%	10,059,320
Jul 13, 2026	24.56	25.29	23.73	24.10	24.10	-2.82%	12,088,820