SHE:300643 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	19.16	19.63	18.92	19.36	19.36	2.06%	5,186,301
Aug 13, 2026	19.38	19.55	18.93	18.97	18.97	-2.47%	5,465,425
Aug 12, 2026	18.78	19.92	18.61	19.45	19.45	3.46%	6,673,964
Aug 11, 2026	19.02	19.77	18.70	18.80	18.80	-2.13%	6,986,351
Aug 10, 2026	18.50	19.22	18.32	19.21	19.21	4.12%	9,749,048
Aug 7, 2026	17.25	18.46	17.04	18.45	18.45	7.02%	10,944,094
Aug 6, 2026	17.20	17.42	16.96	17.24	17.24	-1.43%	6,231,028
Aug 5, 2026	16.96	17.94	16.81	17.49	17.49	3.43%	10,420,240
Aug 4, 2026	16.47	17.01	16.41	16.91	16.91	2.86%	6,281,115
Aug 3, 2026	16.62	17.06	16.18	16.44	16.44	-1.02%	7,138,716
Jul 31, 2026	16.83	17.11	16.46	16.61	16.61	2.22%	9,668,074
Jul 30, 2026	17.66	17.88	16.11	16.25	16.25	-9.62%	12,181,450
Jul 29, 2026	18.75	18.77	16.89	17.98	17.98	-4.11%	18,931,622
Jul 28, 2026	19.15	19.47	18.68	18.75	18.75	-3.94%	10,769,796
Jul 27, 2026	19.99	20.10	19.23	19.52	19.52	-1.91%	12,368,874
Jul 24, 2026	20.40	20.82	19.90	19.90	19.90	-4.28%	12,522,455
Jul 23, 2026	19.78	20.95	19.58	20.79	20.79	4.32%	18,379,813
Jul 22, 2026	19.00	20.88	18.91	19.93	19.93	6.92%	28,764,268
Jul 21, 2026	15.54	18.64	15.01	18.64	18.64	20.03%	14,545,567
Jul 20, 2026	17.02	17.04	15.30	15.53	15.53	-8.75%	9,778,097
Jul 17, 2026	18.00	19.23	16.90	17.02	17.02	-5.44%	13,548,350
Jul 16, 2026	17.95	18.58	17.88	18.00	18.00	-1.32%	4,133,616
Jul 15, 2026	18.05	18.32	17.95	18.24	18.24	0.05%	3,677,300
Jul 14, 2026	18.13	18.38	17.33	18.23	18.23	-0.38%	6,626,058
Jul 13, 2026	17.48	18.30	16.71	18.30	18.30	4.75%	8,009,158
Jul 10, 2026	17.57	18.31	17.43	17.47	17.47	-1.58%	4,424,936
Jul 9, 2026	17.98	18.31	17.38	17.75	17.75	-2.04%	3,950,654
Jul 8, 2026	18.97	18.97	17.98	18.12	18.12	-3.77%	5,095,506
Jul 7, 2026	18.79	19.50	18.54	18.83	18.83	-0.89%	8,160,000
Jul 6, 2026	18.27	19.52	18.27	19.00	19.00	3.77%	11,722,280
Jul 3, 2026	17.56	18.45	17.18	18.31	18.31	4.09%	8,831,840
Jul 2, 2026	17.22	18.10	17.06	17.59	17.59	1.27%	7,200,264
Jul 1, 2026	17.90	17.91	17.11	17.37	17.37	-2.91%	7,154,780
Jun 30, 2026	17.60	18.08	17.30	17.89	17.89	1.36%	7,112,580
Jun 29, 2026	18.55	19.65	17.10	17.65	17.65	-6.12%	11,690,700
Jun 26, 2026	19.00	19.17	18.08	18.80	18.80	-1.47%	6,927,500
Jun 25, 2026	19.01	19.22	18.48	19.08	19.08	0.37%	6,788,638
Jun 24, 2026	18.89	19.02	18.35	19.01	19.01	0.64%	5,755,454
Jun 23, 2026	18.89	19.45	18.71	18.89	18.89	1.02%	6,753,145
Jun 22, 2026	18.54	18.99	18.00	18.70	18.70	0.97%	7,309,608
Jun 18, 2026	18.08	18.77	17.90	18.52	18.52	1.81%	6,532,800
Jun 17, 2026	18.21	18.43	17.76	18.19	18.19	-1.46%	6,209,063
Jun 16, 2026	17.39	18.81	17.15	18.46	18.46	6.15%	9,944,400
Jun 15, 2026	16.85	17.70	16.85	17.39	17.39	3.51%	4,713,198
Jun 12, 2026	17.32	17.79	16.75	16.80	16.80	-1.81%	3,851,598
Jun 11, 2026	17.00	17.33	16.77	17.11	17.11	-0.41%	3,534,600
Jun 10, 2026	17.44	17.68	16.93	17.18	17.18	-2.28%	3,522,300
Jun 9, 2026	17.40	17.70	17.11	17.58	17.58	1.33%	3,473,100
Jun 8, 2026	17.30	17.97	16.90	17.35	17.35	-1.92%	4,332,020
Jun 5, 2026	17.78	18.06	17.27	17.69	17.69	-1.17%	4,192,600