SHE:300588 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 10, 2026	22.40	24.88	21.91	24.80	24.80	7.41%	14,948,470
Jul 9, 2026	24.00	24.29	22.11	23.09	23.09	-10.16%	17,051,670
Jul 8, 2026	23.39	26.32	23.39	25.70	25.70	17.19%	23,556,816
Jul 7, 2026	20.81	21.93	20.32	21.93	21.93	5.94%	5,306,685
Jul 6, 2026	21.69	21.78	20.07	20.70	20.70	-2.54%	4,212,400
Jul 3, 2026	22.00	22.80	21.22	21.24	21.24	-2.43%	4,111,600
Jul 2, 2026	22.41	22.56	21.71	21.77	21.77	-2.73%	4,067,060
Jul 1, 2026	22.55	23.00	22.21	22.38	22.38	-0.80%	4,439,320
Jun 30, 2026	22.28	22.78	21.30	22.56	22.56	3.30%	5,334,400
Jun 29, 2026	23.13	24.28	21.74	21.84	21.84	-5.45%	8,295,904
Jun 26, 2026	23.00	23.65	21.68	23.10	23.10	1.09%	9,310,431
Jun 25, 2026	22.76	23.44	22.42	22.85	22.85	-0.57%	5,190,331
Jun 24, 2026	22.66	23.24	22.11	22.98	22.98	1.06%	4,712,700
Jun 23, 2026	22.46	23.55	22.27	22.74	22.74	-0.35%	7,209,711
Jun 22, 2026	23.83	25.89	22.62	22.82	22.82	-6.05%	10,741,476