SHE:300628 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 10, 2026	41.90	41.90	39.65	40.05	-	0.28%	3,308,983
Sep 9, 2026	39.50	40.03	39.36	39.94	39.94	0.48%	7,925,726
Sep 8, 2026	40.63	40.85	39.03	39.75	39.75	-2.74%	14,912,673
Sep 7, 2026	42.10	42.24	40.64	40.87	40.87	-2.88%	10,482,638
Sep 4, 2026	41.90	42.60	41.72	42.08	42.08	0.62%	8,911,294
Sep 3, 2026	41.50	42.25	41.29	41.82	41.82	1.33%	8,480,123
Sep 2, 2026	41.41	42.46	41.01	41.27	41.27	-1.08%	9,321,932
Sep 1, 2026	41.76	42.17	41.30	41.72	41.72	0.77%	9,861,534
Aug 31, 2026	40.00	41.41	39.40	41.40	41.40	2.99%	13,844,674
Aug 28, 2026	39.80	40.42	39.56	40.20	40.20	0.83%	8,087,162
Aug 27, 2026	40.15	40.15	39.51	39.87	39.87	-1.02%	12,322,490
Aug 26, 2026	41.15	41.65	40.19	40.28	40.28	-1.56%	12,105,801
Aug 25, 2026	42.01	42.73	40.78	40.92	40.92	-2.99%	15,745,444
Aug 24, 2026	41.64	43.06	41.51	42.18	42.18	1.08%	17,490,818
Aug 21, 2026	42.45	42.51	41.13	41.73	41.73	-1.58%	16,295,624
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