SHE:300632 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	20.16	20.20	19.12	19.25	19.25	-3.22%	16,425,454
Sep 21, 2026	19.15	20.10	19.15	19.89	19.89	4.30%	18,113,529
Sep 18, 2026	19.40	19.45	18.85	19.07	19.07	0.26%	15,264,624
Sep 17, 2026	19.18	19.86	18.93	19.02	19.02	0.37%	20,929,140
Sep 16, 2026	17.66	19.28	17.46	18.95	18.95	7.06%	20,064,358
Sep 15, 2026	17.80	18.16	17.65	17.70	17.70	-0.90%	9,130,000
Sep 14, 2026	17.53	18.16	17.02	17.86	17.86	1.13%	11,185,100
Sep 11, 2026	17.61	18.05	16.88	17.66	17.66	-2.11%	14,896,848
Sep 10, 2026	18.20	18.49	17.99	18.04	18.04	-2.85%	16,174,200
Sep 9, 2026	18.70	20.24	18.42	18.57	18.57	0.92%	29,621,660
Sep 8, 2026	18.92	19.38	18.35	18.40	18.40	-3.16%	19,557,600
Sep 7, 2026	17.57	19.19	17.20	19.00	19.00	10.79%	25,916,450
Sep 4, 2026	17.71	18.21	16.97	17.15	17.15	-2.72%	10,685,990
Sep 3, 2026	17.98	17.98	17.38	17.63	17.63	-0.68%	9,078,500
Sep 2, 2026	17.74	17.98	17.48	17.75	17.75	-1.06%	6,425,400
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