SHE:300623 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 9, 2026	29.10	29.40	28.74	28.83	28.83	-0.41%	10,514,144
Sep 8, 2026	29.20	29.67	28.88	28.95	28.95	-1.23%	11,567,118
Sep 7, 2026	28.86	29.83	28.70	29.31	29.31	2.13%	17,564,871
Sep 4, 2026	29.70	30.08	28.44	28.70	28.70	-2.84%	15,433,797
Sep 3, 2026	29.71	29.96	29.09	29.54	29.54	-	13,337,490
Sep 2, 2026	29.57	29.86	29.16	29.54	29.54	-0.87%	13,770,380
Sep 1, 2026	29.77	30.24	29.74	29.80	29.80	-0.60%	19,651,032
Aug 31, 2026	29.30	30.11	29.21	29.98	29.98	0.23%	22,107,308
Aug 28, 2026	30.77	31.01	29.90	29.91	29.91	-3.39%	25,033,653
Aug 27, 2026	30.00	31.00	29.50	30.96	30.96	3.82%	32,240,471
Aug 26, 2026	29.70	30.43	29.12	29.82	29.82	0.74%	25,803,824
Aug 25, 2026	29.21	30.20	28.52	29.60	29.60	-0.74%	28,501,112
Aug 24, 2026	29.47	30.46	29.13	29.82	29.82	0.68%	38,411,407
Aug 21, 2026	29.59	30.44	29.14	29.62	29.62	0.65%	36,344,219
Aug 20, 2026	29.44	30.45	28.56	29.43	29.43	5.48%	52,649,277
Aug 19, 2026	28.88	29.59	27.70	27.90	27.90	-5.68%	33,339,791
Aug 18, 2026	28.72	30.08	28.52	29.58	29.58	2.78%	31,344,280
Aug 17, 2026	26.88	28.85	26.69	28.78	28.78	7.11%	33,063,905
Aug 14, 2026	26.83	27.29	26.39	26.87	26.87	0.67%	17,250,150
Aug 13, 2026	27.22	28.62	26.66	26.69	26.69	-1.07%	24,440,750
Aug 12, 2026	26.52	27.15	26.44	26.98	26.98	1.24%	15,590,870
Aug 11, 2026	26.37	27.08	26.10	26.65	26.65	0.11%	19,843,440
Aug 10, 2026	27.16	27.78	26.07	26.62	26.62	0.80%	28,755,970
Aug 7, 2026	25.54	26.91	25.14	26.41	26.41	3.24%	39,275,690
Aug 6, 2026	24.89	26.03	24.80	25.58	25.58	0.91%	25,961,534
Aug 5, 2026	24.20	25.65	24.15	25.35	25.35	3.89%	28,786,100
Aug 4, 2026	23.30	24.72	23.13	24.40	24.40	5.81%	27,736,971
Aug 3, 2026	23.39	23.52	22.93	23.06	23.06	-0.99%	17,555,776
Jul 31, 2026	24.05	24.41	23.25	23.29	23.29	3.19%	29,069,358
Jul 30, 2026	24.17	24.26	22.29	22.57	22.57	-7.31%	32,492,047
Jul 29, 2026	24.62	24.85	23.46	24.35	24.35	-1.14%	25,117,120
Jul 28, 2026	25.60	26.11	24.50	24.63	24.63	-6.03%	21,059,340
Jul 27, 2026	25.79	26.55	25.35	26.21	26.21	0.73%	21,417,477
Jul 24, 2026	26.30	26.75	25.90	26.02	26.02	-1.81%	19,525,023
Jul 23, 2026	27.41	27.55	26.19	26.50	26.50	-2.82%	25,153,688
Jul 22, 2026	27.25	28.38	26.86	27.27	27.27	-0.22%	41,265,539
Jul 21, 2026	25.30	27.34	23.73	27.33	27.33	10.29%	44,051,855
Jul 20, 2026	27.88	28.20	24.01	24.78	24.78	-9.13%	39,602,072
Jul 17, 2026	29.99	30.39	27.00	27.27	27.27	-9.31%	35,144,270
Jul 16, 2026	32.00	32.68	29.85	30.07	30.07	-7.96%	32,034,788
Jul 15, 2026	34.99	35.13	32.45	32.67	32.67	-5.85%	31,444,960
Jul 14, 2026	35.87	35.99	33.00	34.70	34.70	-3.29%	33,947,890
Jul 13, 2026	36.82	38.36	35.60	35.88	35.88	-3.42%	34,837,540
Jul 10, 2026	39.60	40.85	37.06	37.15	37.15	-7.08%	54,578,640
Jul 9, 2026	39.39	40.08	37.89	39.98	39.98	2.38%	42,099,840
Jul 8, 2026	38.90	40.24	36.20	39.05	39.05	1.91%	50,332,920
Jul 7, 2026	38.00	39.18	37.13	38.32	38.32	0.26%	31,603,242
Jul 6, 2026	38.88	39.32	36.67	38.22	38.22	-0.73%	33,391,284
Jul 3, 2026	39.87	40.76	38.18	38.50	38.50	-3.77%	35,027,351
Jul 2, 2026	40.51	42.48	39.02	40.01	40.01	-4.53%	47,275,860