SHE:300632 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 1, 2026	18.45	18.47	17.71	17.94	17.94	-2.34%	8,498,100
Aug 31, 2026	17.70	18.43	17.60	18.37	18.37	1.72%	8,405,300
Aug 28, 2026	18.46	18.88	18.00	18.06	18.06	-2.17%	8,619,630
Aug 27, 2026	17.99	18.72	17.85	18.46	18.46	3.59%	11,319,294
Aug 26, 2026	18.51	18.56	17.35	17.82	17.82	-3.73%	10,968,230
Aug 25, 2026	17.70	18.66	17.48	18.51	18.51	2.10%	9,385,300
Aug 24, 2026	18.89	18.89	17.55	18.13	18.13	-3.26%	10,321,000
Aug 21, 2026	18.40	18.94	17.96	18.74	18.74	1.35%	10,513,976
Aug 20, 2026	18.65	18.92	18.15	18.49	18.49	2.44%	11,938,609
Aug 19, 2026	19.51	19.55	18.00	18.05	18.05	-9.66%	15,172,307
Aug 18, 2026	20.06	20.51	19.51	19.98	19.98	-0.40%	14,595,500
Aug 17, 2026	19.79	20.10	19.35	20.06	20.06	2.98%	13,886,304
Aug 14, 2026	19.35	19.55	18.97	19.48	19.48	2.58%	12,172,000
Aug 13, 2026	19.88	19.95	18.94	18.99	18.99	-3.11%	16,568,043
Aug 12, 2026	19.50	19.88	19.04	19.60	19.60	1.71%	15,858,564
Aug 11, 2026	18.40	19.61	18.21	19.27	19.27	2.99%	25,334,100
Aug 10, 2026	19.43	19.45	18.38	18.71	18.71	-2.40%	24,966,647
Aug 7, 2026	18.61	19.38	18.04	19.17	19.17	2.90%	38,297,769
Aug 6, 2026	17.85	18.86	17.80	18.63	18.63	3.21%	25,639,875
Aug 5, 2026	17.04	18.23	16.90	18.05	18.05	2.44%	26,727,838
Aug 4, 2026	16.27	17.81	16.08	17.62	17.62	10.06%	22,688,020
Aug 3, 2026	15.89	16.30	15.71	16.01	16.01	0.76%	13,095,420
Jul 31, 2026	16.04	16.86	15.85	15.89	15.89	6.07%	19,775,123
Jul 30, 2026	16.01	16.15	14.84	14.98	14.98	-7.01%	13,768,790
Jul 29, 2026	16.35	16.35	15.40	16.11	16.11	-1.47%	14,041,600
Jul 28, 2026	17.00	17.43	16.24	16.35	16.35	-4.55%	15,035,000
Jul 27, 2026	15.93	17.13	15.90	17.13	17.13	6.66%	14,486,500
Jul 24, 2026	16.20	16.64	15.91	16.06	16.06	-2.43%	10,919,121
Jul 23, 2026	16.49	16.91	16.09	16.46	16.46	0.37%	13,757,570
Jul 22, 2026	16.26	17.04	16.08	16.40	16.40	-0.55%	20,758,500
Jul 21, 2026	15.82	16.54	13.51	16.49	16.49	6.32%	27,037,456
Jul 20, 2026	18.65	18.82	15.12	15.51	15.51	-11.52%	21,610,356
Jul 17, 2026	19.48	19.65	17.20	17.53	17.53	-9.78%	22,129,594
Jul 16, 2026	19.85	20.45	19.23	19.43	19.43	-3.57%	12,660,253
Jul 15, 2026	21.20	21.37	20.07	20.15	20.15	-3.68%	12,055,630
Jul 14, 2026	19.91	21.28	19.37	20.92	20.92	5.07%	19,240,208
Jul 13, 2026	21.39	21.84	19.86	19.91	19.91	-7.74%	16,631,112
Jul 10, 2026	22.50	23.79	21.58	21.58	21.58	-3.19%	19,560,671
Jul 9, 2026	21.96	22.37	20.70	22.29	22.29	3.53%	17,340,911
Jul 8, 2026	22.52	22.70	21.28	21.53	21.53	-4.48%	15,342,660
Jul 7, 2026	23.49	23.63	22.00	22.54	22.54	-4.41%	15,515,740
Jul 6, 2026	24.79	25.19	23.41	23.58	23.58	-5.11%	18,578,105
Jul 3, 2026	25.61	25.77	24.27	24.85	24.85	-3.38%	22,879,710
Jul 2, 2026	25.79	27.00	25.40	25.72	25.72	-5.30%	22,488,980
Jul 1, 2026	28.62	28.80	26.50	27.16	27.16	-4.87%	30,182,487
Jun 30, 2026	28.50	29.44	26.91	28.55	28.55	-2.76%	28,029,499
Jun 29, 2026	27.90	30.80	27.90	29.36	29.36	3.02%	24,104,154
Jun 26, 2026	30.50	31.01	28.48	28.50	28.50	-9.44%	25,256,325
Jun 25, 2026	30.99	31.61	29.30	31.57	31.47	3.24%	37,802,964
Jun 24, 2026	31.01	31.70	29.58	30.58	30.48	-2.39%	33,815,820