SHE:300602 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	36.30	36.47	34.64	34.88	34.88	-2.49%	9,910,503
Sep 29, 2026	35.40	36.25	34.73	35.77	35.77	1.71%	10,419,530
Sep 28, 2026	37.46	37.66	34.81	35.17	35.17	-6.14%	14,498,050
Sep 24, 2026	38.76	38.89	37.41	37.47	37.47	-3.92%	12,801,535
Sep 23, 2026	38.88	39.66	38.60	39.00	39.00	0.31%	15,680,250
Sep 22, 2026	39.42	40.08	38.71	38.88	38.88	0.36%	19,583,200
Sep 21, 2026	39.32	39.80	38.19	38.74	38.74	-0.87%	15,644,610
Sep 18, 2026	39.10	39.36	38.06	39.08	39.08	1.64%	18,432,580
Sep 17, 2026	38.64	39.70	38.13	38.45	38.45	-0.77%	16,519,680
Sep 16, 2026	37.45	39.17	36.73	38.75	38.75	4.08%	19,832,128
Sep 15, 2026	37.39	38.06	37.10	37.23	37.23	-0.88%	13,075,223
Sep 14, 2026	36.31	37.86	35.60	37.56	37.56	2.15%	18,363,629
Sep 11, 2026	37.61	37.78	35.66	36.77	36.77	-4.17%	26,292,895
Sep 10, 2026	39.16	39.39	38.19	38.37	38.37	-3.35%	17,977,431
Sep 9, 2026	39.98	40.58	39.15	39.70	39.70	-0.10%	24,010,358
Sep 8, 2026	42.43	42.43	39.31	39.74	39.74	-5.87%	37,542,230
Sep 7, 2026	42.79	42.84	40.58	42.22	42.22	-1.36%	34,926,645
Sep 4, 2026	45.98	46.00	42.46	42.80	42.80	-6.67%	32,661,475
Sep 3, 2026	45.93	46.74	45.00	45.86	45.86	0.84%	30,243,695
Sep 2, 2026	46.10	46.26	44.80	45.48	45.48	-1.32%	20,400,622
Sep 1, 2026	46.21	46.55	45.17	46.09	46.09	-0.24%	27,195,337
Aug 31, 2026	41.88	46.37	41.67	46.20	46.20	8.71%	49,198,310
Aug 28, 2026	43.66	44.93	42.50	42.50	42.50	-4.60%	30,426,754
Aug 27, 2026	43.24	44.78	42.21	44.55	44.55	3.05%	41,864,110
Aug 26, 2026	44.51	45.08	42.70	43.23	43.23	-5.61%	40,864,420
Aug 25, 2026	43.10	46.20	41.65	45.80	45.80	6.22%	43,100,182
Aug 24, 2026	42.86	44.56	41.75	43.12	43.12	3.73%	35,150,067
Aug 21, 2026	40.60	42.85	40.00	41.57	41.57	2.59%	20,304,000
Aug 20, 2026	40.88	41.41	39.91	40.52	40.52	1.22%	18,718,730
Aug 19, 2026	42.40	43.10	39.86	40.03	40.03	-9.92%	29,260,770
Aug 18, 2026	41.67	44.65	41.11	44.44	44.44	6.06%	35,508,220
Aug 17, 2026	39.07	41.90	38.81	41.90	41.90	8.27%	28,550,850
Aug 14, 2026	40.88	41.00	37.92	38.70	38.70	3.04%	24,522,990
Aug 13, 2026	37.88	38.94	37.55	37.56	37.56	0.37%	19,382,720
Aug 12, 2026	36.61	37.96	36.31	37.42	37.42	2.16%	13,461,410
Aug 11, 2026	36.05	37.56	35.74	36.63	36.63	1.19%	16,380,064
Aug 10, 2026	37.63	37.63	35.55	36.20	36.20	-2.95%	15,522,887
Aug 7, 2026	36.81	37.76	35.96	37.30	37.30	2.00%	17,589,230
Aug 6, 2026	35.60	37.31	35.28	36.57	36.57	0.77%	16,276,440
Aug 5, 2026	34.12	37.01	33.97	36.29	36.29	5.59%	22,866,103
Aug 4, 2026	31.48	34.76	30.92	34.37	34.37	10.91%	24,915,500
Aug 3, 2026	31.40	31.97	30.54	30.99	30.99	-2.30%	15,018,980
Jul 31, 2026	33.50	33.80	31.64	31.72	31.72	2.79%	21,967,680
Jul 30, 2026	33.30	33.59	30.66	30.86	30.86	-8.32%	24,084,800
Jul 29, 2026	34.43	35.14	31.78	33.66	33.66	-1.67%	24,528,280
Jul 28, 2026	36.12	37.11	33.86	34.23	34.23	-8.48%	19,170,059
Jul 27, 2026	35.38	38.00	34.60	37.40	37.40	5.71%	21,992,753
Jul 24, 2026	35.71	36.81	34.98	35.38	35.38	-3.25%	13,601,171
Jul 23, 2026	38.27	39.50	36.00	36.57	36.57	-3.20%	22,015,480
Jul 22, 2026	36.11	40.00	35.91	37.78	37.78	2.97%	30,258,541