SHE:300626 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 14, 2026	26.43	28.98	26.12	28.46	28.46	6.99%	8,008,000
Sep 11, 2026	26.80	28.47	25.71	26.60	26.60	-0.82%	7,922,301
Sep 10, 2026	26.28	26.82	26.04	26.82	26.82	0.60%	3,638,980
Sep 9, 2026	26.25	26.89	26.10	26.66	26.66	1.02%	2,946,500
Sep 8, 2026	27.29	27.29	26.28	26.39	26.39	-3.23%	3,686,200
Sep 7, 2026	26.87	27.52	26.70	27.27	27.27	2.25%	3,133,300
Sep 4, 2026	27.98	28.11	26.42	26.67	26.67	-3.33%	4,434,700
Sep 3, 2026	27.29	28.46	27.29	27.59	27.59	1.21%	3,932,500
Sep 2, 2026	27.24	27.49	26.70	27.26	27.26	-1.16%	4,389,000
Sep 1, 2026	27.67	27.99	27.06	27.58	27.58	-0.25%	4,080,800
Aug 31, 2026	27.50	27.97	27.10	27.65	27.65	-0.07%	4,365,417
Aug 28, 2026	27.82	28.47	27.32	27.67	27.67	-1.50%	6,676,867
Aug 27, 2026	26.67	29.70	26.23	28.09	28.09	7.75%	13,717,967
Aug 26, 2026	31.28	31.92	26.01	26.07	26.07	-17.24%	16,205,450
Aug 25, 2026	31.34	32.18	29.68	31.50	31.50	-0.35%	5,426,279
Aug 24, 2026	31.56	31.93	30.17	31.61	31.61	1.18%	5,822,300
Aug 21, 2026	30.68	31.75	29.26	31.24	31.24	1.83%	4,951,700
Aug 20, 2026	30.58	31.40	30.26	30.68	30.68	1.86%	4,247,460
Aug 19, 2026	33.00	33.33	29.87	30.12	30.12	-10.57%	6,033,800
Aug 18, 2026	33.87	34.29	33.35	33.68	33.68	-0.53%	4,681,300
Aug 17, 2026	33.60	34.00	32.70	33.86	33.86	1.53%	5,727,700
Aug 14, 2026	34.17	35.11	32.62	33.35	33.35	-2.57%	6,227,000
Aug 13, 2026	35.30	35.70	34.16	34.23	34.23	-4.09%	7,693,900
Aug 12, 2026	31.88	36.00	31.61	35.69	35.69	12.76%	12,819,301
Aug 11, 2026	29.80	31.85	29.52	31.65	31.65	4.70%	5,234,164
Aug 10, 2026	31.57	32.39	29.67	30.23	30.23	-4.34%	6,093,071
Aug 7, 2026	31.52	31.82	30.62	31.60	31.60	0.57%	5,502,080
Aug 6, 2026	30.00	31.44	29.68	31.42	31.42	3.87%	8,677,100
Aug 5, 2026	28.34	30.25	28.13	30.25	30.25	6.29%	7,681,300
Aug 4, 2026	26.89	28.46	26.39	28.46	28.46	6.27%	6,446,400
Aug 3, 2026	26.85	27.09	25.92	26.78	26.78	-0.63%	5,639,640
Jul 31, 2026	26.46	27.60	26.46	26.95	26.95	7.89%	7,035,900
Jul 30, 2026	28.13	28.35	24.88	24.98	24.98	-11.20%	8,427,700
Jul 29, 2026	28.89	29.01	26.81	28.13	28.13	-1.99%	7,744,300
Jul 28, 2026	29.57	30.80	28.40	28.70	28.70	-5.12%	8,195,940
Jul 27, 2026	27.97	30.94	27.00	30.25	30.25	8.35%	12,583,400
Jul 24, 2026	27.00	31.98	26.26	27.92	27.92	3.37%	12,277,880
Jul 23, 2026	25.13	27.14	25.02	27.01	27.01	7.10%	8,887,700
Jul 22, 2026	24.44	25.70	24.03	25.22	25.22	1.98%	9,221,500
Jul 21, 2026	23.33	24.93	19.89	24.73	24.73	8.13%	13,232,280
Jul 20, 2026	25.60	26.14	22.32	22.87	22.87	-9.07%	10,102,200
Jul 17, 2026	28.22	28.56	24.85	25.15	25.15	-11.94%	10,365,090
Jul 16, 2026	29.65	30.45	28.20	28.56	28.56	-3.87%	5,505,280
Jul 15, 2026	30.50	31.10	29.62	29.71	29.71	-2.56%	5,015,100
Jul 14, 2026	29.80	30.90	28.89	30.49	30.49	2.66%	6,961,300
Jul 13, 2026	31.81	32.00	29.31	29.70	29.70	-6.90%	8,254,993
Jul 10, 2026	34.50	34.63	31.80	31.90	31.90	-4.35%	13,580,120
Jul 9, 2026	28.15	33.35	27.79	33.35	33.35	20.01%	10,803,680
Jul 8, 2026	28.42	29.46	26.96	27.79	27.79	-2.01%	8,633,200
Jul 7, 2026	30.48	30.49	28.16	28.36	28.36	-5.31%	11,711,100