SHE:300628 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 20, 2026	40.17	42.50	40.00	42.40	42.40	6.48%	28,426,080
Aug 19, 2026	39.82	41.55	39.71	39.82	39.82	-0.55%	18,956,353
Aug 18, 2026	40.15	40.37	39.72	40.04	40.04	-0.20%	9,837,224
Aug 17, 2026	39.98	40.15	39.47	40.12	40.12	0.91%	10,153,858
Aug 14, 2026	39.35	40.26	39.15	39.76	39.76	0.71%	9,673,306
Aug 13, 2026	39.12	39.95	38.82	39.48	39.48	1.33%	12,786,977
Aug 12, 2026	39.42	39.63	38.83	38.96	38.96	-1.12%	10,452,110
Aug 11, 2026	39.89	40.42	39.40	39.40	39.40	-1.57%	12,095,425
Aug 10, 2026	39.01	40.25	38.74	40.03	40.03	2.17%	14,669,224
Aug 7, 2026	39.63	39.63	38.51	39.18	39.18	-1.19%	15,462,550
Aug 6, 2026	39.11	40.82	39.01	39.65	39.65	0.56%	17,075,410
Aug 5, 2026	39.33	40.11	38.79	39.43	39.43	-0.55%	17,057,575
Aug 4, 2026	39.18	40.18	38.73	39.65	39.65	1.04%	19,559,822
Aug 3, 2026	38.80	40.65	38.50	39.24	39.24	0.87%	20,840,309
Jul 31, 2026	38.58	39.44	37.73	38.90	38.90	-0.46%	17,680,769
Jul 30, 2026	37.91	39.50	37.17	39.08	39.08	2.12%	19,504,097
Jul 29, 2026	38.03	38.77	36.95	38.27	38.27	-0.21%	14,867,326
Jul 28, 2026	37.53	38.69	37.16	38.35	38.35	0.87%	14,276,601
Jul 27, 2026	36.41	38.10	36.41	38.02	38.02	4.39%	15,065,230
Jul 24, 2026	37.00	37.49	36.13	36.42	36.42	-2.39%	12,113,330
Jul 23, 2026	38.00	38.30	36.90	37.31	37.31	-2.96%	14,001,070
Jul 22, 2026	37.49	38.58	36.30	38.45	38.45	1.85%	19,871,130
Jul 21, 2026	37.88	38.30	36.92	37.75	37.75	-0.76%	18,669,840
Jul 20, 2026	36.77	38.16	36.08	38.04	38.04	3.62%	20,198,740
Jul 17, 2026	36.65	38.16	36.56	36.71	36.71	-0.24%	19,785,474
Jul 16, 2026	36.60	37.23	35.63	36.80	36.80	-1.84%	15,146,640
Jul 15, 2026	36.48	38.10	35.53	37.49	37.49	10.69%	25,507,030
Jul 14, 2026	33.40	33.96	33.00	33.87	33.87	0.68%	8,008,845
Jul 13, 2026	34.47	34.83	33.34	33.64	33.64	-2.29%	8,875,008
Jul 10, 2026	34.15	35.44	34.06	34.43	34.43	0.50%	10,600,853
Jul 9, 2026	34.29	34.55	33.53	34.26	34.26	-1.07%	9,639,561
Jul 8, 2026	33.79	34.89	33.79	34.63	34.63	2.30%	10,203,736
Jul 7, 2026	33.61	34.46	33.50	33.85	33.85	0.39%	9,660,461
Jul 6, 2026	33.05	34.16	32.82	33.72	33.72	2.18%	10,816,447
Jul 3, 2026	34.28	34.51	33.00	33.00	33.00	-4.15%	14,457,756
Jul 2, 2026	36.34	36.34	34.28	34.43	34.43	-6.19%	17,343,663
Jul 1, 2026	33.98	37.17	33.86	36.70	36.70	8.52%	20,257,502
Jun 30, 2026	33.61	34.88	33.57	33.82	33.82	0.80%	11,498,630
Jun 29, 2026	33.28	33.69	32.72	33.55	33.55	0.81%	10,166,273
Jun 26, 2026	33.47	33.80	32.71	33.28	33.28	-1.39%	9,515,172
Jun 25, 2026	33.22	34.08	32.62	33.75	33.75	1.60%	11,258,900
Jun 24, 2026	32.58	33.36	32.14	33.22	33.22	2.12%	8,866,517
Jun 23, 2026	33.50	33.75	32.30	32.53	32.53	-3.24%	11,270,057
Jun 22, 2026	33.35	33.65	32.52	33.62	33.62	1.27%	10,738,258
Jun 18, 2026	33.70	33.75	33.15	33.20	33.20	-1.72%	8,148,848
Jun 17, 2026	33.11	34.30	33.01	33.78	33.78	1.08%	9,169,336
Jun 16, 2026	33.85	33.96	33.20	33.42	33.42	-1.79%	10,279,830
Jun 15, 2026	33.88	34.27	33.21	34.03	34.03	-0.21%	12,507,830
Jun 12, 2026	34.86	35.12	33.68	34.10	34.10	-1.16%	16,150,410
Jun 11, 2026	34.66	35.47	33.90	34.50	34.50	-0.95%	10,851,250