SHE:300628 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	40.30	40.44	39.45	39.49	39.49	-1.18%	4,719,057
Sep 29, 2026	41.40	41.50	39.93	39.96	39.96	-2.77%	7,513,602
Sep 28, 2026	41.31	42.20	40.90	41.10	41.10	0.34%	8,505,310
Sep 24, 2026	41.25	41.82	40.96	40.96	40.96	-1.35%	6,086,508
Sep 23, 2026	41.55	41.93	41.12	41.52	41.52	-0.53%	4,490,389
Sep 22, 2026	41.43	42.22	41.40	41.74	41.74	0.72%	6,373,684
Sep 21, 2026	41.10	41.68	40.80	41.44	41.44	1.17%	7,103,669
Sep 18, 2026	41.80	41.96	41.06	41.46	40.96	-0.07%	8,019,889
Sep 17, 2026	41.49	42.26	41.31	41.49	40.99	-0.19%	7,642,108
Sep 16, 2026	40.90	41.98	40.86	41.57	41.07	1.09%	6,950,033
Sep 15, 2026	40.72	41.35	40.59	41.12	40.62	0.96%	5,795,680
Sep 14, 2026	40.35	41.24	40.20	40.73	40.24	0.94%	7,635,339
Sep 11, 2026	39.92	40.60	39.83	40.35	39.86	-	8,701,569
Sep 10, 2026	39.79	40.44	39.65	40.35	39.86	1.03%	6,861,003
Sep 9, 2026	39.50	40.03	39.36	39.94	39.46	0.48%	7,925,626
Sep 8, 2026	40.63	40.85	39.03	39.75	39.27	-2.74%	14,910,273
Sep 7, 2026	42.10	42.24	40.64	40.87	40.38	-2.88%	10,477,038
Sep 4, 2026	41.90	42.60	41.72	42.08	41.57	0.62%	8,907,094
Sep 3, 2026	41.50	42.25	41.29	41.82	41.32	1.33%	8,478,323
Sep 2, 2026	41.41	42.46	41.01	41.27	40.77	-1.08%	9,321,932
Sep 1, 2026	41.76	42.17	41.30	41.72	41.22	0.77%	9,861,534
Aug 31, 2026	40.00	41.41	39.40	41.40	40.90	2.99%	13,843,174
Aug 28, 2026	39.80	40.42	39.56	40.20	39.72	0.83%	8,087,162
Aug 27, 2026	40.15	40.15	39.51	39.87	39.39	-1.02%	12,322,498
Aug 26, 2026	41.15	41.65	40.19	40.28	39.79	-1.56%	12,102,301
Aug 25, 2026	42.01	42.73	40.78	40.92	40.43	-2.99%	15,745,444
Aug 24, 2026	41.64	43.06	41.51	42.18	41.67	1.08%	17,490,618
Aug 21, 2026	42.45	42.51	41.13	41.73	41.23	-1.58%	16,295,624
Aug 20, 2026	40.17	42.50	40.00	42.40	41.89	6.48%	28,426,083
Aug 19, 2026	39.82	41.55	39.71	39.82	39.34	-0.55%	18,956,353
Aug 18, 2026	40.15	40.37	39.72	40.04	39.56	-0.20%	9,835,224
Aug 17, 2026	39.98	40.15	39.47	40.12	39.64	0.91%	10,152,658
Aug 14, 2026	39.35	40.26	39.15	39.76	39.28	0.71%	9,673,306
Aug 13, 2026	39.12	39.95	38.82	39.48	39.00	1.33%	12,785,177
Aug 12, 2026	39.42	39.63	38.83	38.96	38.49	-1.12%	10,452,112
Aug 11, 2026	39.89	40.42	39.40	39.40	38.92	-1.57%	12,091,625
Aug 10, 2026	39.01	40.25	38.74	40.03	39.55	2.17%	14,669,224
Aug 7, 2026	39.63	39.63	38.51	39.18	38.71	-1.19%	15,458,250
Aug 6, 2026	39.11	40.82	39.01	39.65	39.17	0.56%	17,075,418
Aug 5, 2026	39.33	40.11	38.79	39.43	38.95	-0.55%	17,057,575
Aug 4, 2026	39.18	40.18	38.73	39.65	39.17	1.04%	19,557,162
Aug 3, 2026	38.80	40.65	38.50	39.24	38.77	0.87%	20,840,309
Jul 31, 2026	38.58	39.44	37.73	38.90	38.43	-0.46%	17,671,969
Jul 30, 2026	37.91	39.50	37.17	39.08	38.61	2.12%	19,504,097
Jul 29, 2026	38.03	38.77	36.95	38.27	37.81	-0.21%	14,867,326
Jul 28, 2026	37.53	38.69	37.16	38.35	37.89	0.87%	14,276,601
Jul 27, 2026	36.41	38.10	36.41	38.02	37.56	4.39%	15,059,730
Jul 24, 2026	37.00	37.49	36.13	36.42	35.98	-2.39%	12,113,335
Jul 23, 2026	38.00	38.30	36.90	37.31	36.86	-2.96%	14,001,072
Jul 22, 2026	37.49	38.58	36.30	38.45	37.99	1.85%	19,871,136