SHE:300643 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 24, 2026	18.08	18.15	17.55	17.60	17.60	-2.82%	3,464,800
Sep 23, 2026	18.28	18.38	18.04	18.11	18.11	-0.82%	2,936,700
Sep 22, 2026	17.99	18.40	17.99	18.26	18.26	1.73%	4,301,000
Sep 21, 2026	18.15	18.15	17.80	17.95	17.95	-	3,970,000
Sep 18, 2026	18.09	18.25	17.84	17.95	17.95	0.28%	3,956,000
Sep 17, 2026	17.80	18.10	17.56	17.90	17.90	0.51%	3,998,034
Sep 16, 2026	16.98	18.09	16.96	17.81	17.81	4.58%	6,209,580
Sep 15, 2026	17.43	17.52	16.91	17.03	17.03	-2.29%	4,346,274
Sep 14, 2026	17.31	17.48	17.03	17.43	17.43	0.06%	3,130,188
Sep 11, 2026	17.54	17.77	16.98	17.42	17.42	-2.02%	7,091,000
Sep 10, 2026	18.60	18.75	17.73	17.78	17.78	-5.48%	9,097,922
Sep 9, 2026	18.40	19.23	18.02	18.81	18.81	2.12%	16,399,718
Sep 8, 2026	18.27	18.58	17.96	18.42	18.42	0.33%	4,815,926
Sep 7, 2026	17.78	18.46	17.70	18.36	18.36	3.32%	5,278,990
Sep 4, 2026	17.91	18.46	17.64	17.77	17.77	-0.17%	4,775,200
Sep 3, 2026	18.15	18.32	17.71	17.80	17.80	-1.93%	3,341,914
Sep 2, 2026	17.99	18.23	17.70	18.15	18.15	-0.17%	2,856,200
Sep 1, 2026	17.77	18.40	17.67	18.18	18.18	2.31%	4,229,900
Aug 31, 2026	17.38	17.82	17.38	17.77	17.77	0.97%	3,006,398
Aug 28, 2026	17.88	18.07	17.57	17.60	17.60	-1.68%	3,429,600
Aug 27, 2026	17.73	17.92	17.54	17.90	17.90	0.96%	2,861,400
Aug 26, 2026	17.76	18.17	17.59	17.73	17.73	-0.56%	3,935,434
Aug 25, 2026	17.87	17.92	17.35	17.83	17.83	-0.56%	3,081,200
Aug 24, 2026	18.06	18.29	17.55	17.93	17.93	-0.83%	3,205,200
Aug 21, 2026	17.77	18.38	17.71	18.08	18.08	0.56%	3,593,958
Aug 20, 2026	18.00	18.36	17.82	17.98	17.98	0.50%	3,872,800
Aug 19, 2026	19.10	19.28	17.81	17.89	17.89	-8.02%	6,692,758
Aug 18, 2026	19.47	19.60	19.20	19.45	19.45	-0.10%	3,262,800
Aug 17, 2026	19.47	19.52	19.00	19.47	19.47	0.57%	4,134,226
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%	6,669,564
Aug 11, 2026	19.02	19.77	18.70	18.80	18.80	-2.13%	6,982,751
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%	6,229,528
Aug 5, 2026	16.96	17.94	16.81	17.49	17.49	3.43%	10,420,243
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%	9,667,774
Jul 30, 2026	17.66	17.88	16.11	16.25	16.25	-9.62%	12,181,454
Jul 29, 2026	18.75	18.77	16.89	17.98	17.98	-4.11%	18,927,922
Jul 28, 2026	19.15	19.47	18.68	18.75	18.75	-3.94%	10,769,596
Jul 27, 2026	19.99	20.10	19.23	19.52	19.52	-1.91%	12,368,074
Jul 24, 2026	20.40	20.82	19.90	19.90	19.90	-4.28%	12,517,155
Jul 23, 2026	19.78	20.95	19.58	20.79	20.79	4.32%	18,379,213
Jul 22, 2026	19.00	20.88	18.91	19.93	19.93	6.92%	28,757,168
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%	9,777,697
Jul 17, 2026	18.00	19.23	16.90	17.02	17.02	-5.44%	13,546,850