SHE:300644 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	19.35	19.71	19.33	19.35	19.35	0.36%	1,841,600
Sep 17, 2026	19.07	19.35	18.95	19.28	19.28	0.10%	1,292,300
Sep 16, 2026	19.10	19.45	18.91	19.26	19.26	0.68%	1,156,200
Sep 15, 2026	19.62	19.71	19.10	19.13	19.13	-2.65%	1,725,356
Sep 14, 2026	19.35	19.85	19.04	19.65	19.65	1.55%	1,810,500
Sep 11, 2026	19.79	19.83	19.00	19.35	19.35	-2.86%	2,303,300
Sep 10, 2026	20.24	20.35	19.90	19.92	19.92	-2.26%	1,477,005
Sep 9, 2026	20.46	20.54	20.28	20.38	20.38	-0.39%	1,542,317
Sep 8, 2026	20.59	20.66	20.32	20.46	20.46	-0.53%	1,282,900
Sep 7, 2026	20.56	20.85	20.44	20.57	20.57	-0.19%	1,460,300
Sep 4, 2026	20.79	21.09	20.44	20.61	20.61	-0.15%	2,082,250
Sep 3, 2026	20.99	21.24	20.54	20.64	20.64	-1.62%	1,468,750
Sep 2, 2026	20.72	21.15	20.46	20.98	20.98	0.87%	2,078,300
Sep 1, 2026	21.08	21.17	20.60	20.80	20.80	-1.23%	1,737,800
Aug 31, 2026	20.68	21.10	20.50	21.06	21.06	1.25%	2,083,570
Aug 28, 2026	20.46	21.07	20.38	20.80	20.80	1.96%	2,462,620
Aug 27, 2026	20.45	20.71	20.23	20.40	20.40	-0.54%	1,970,270
Aug 26, 2026	20.27	20.77	20.17	20.51	20.51	0.84%	2,428,860
Aug 25, 2026	19.37	20.46	18.98	20.34	20.34	-3.14%	4,560,400
Aug 24, 2026	21.27	21.33	20.69	21.00	21.00	-1.32%	1,623,800
Aug 21, 2026	20.92	21.28	20.62	21.28	21.28	1.19%	1,451,700
Aug 20, 2026	20.71	21.26	20.71	21.03	21.03	1.55%	1,362,010
Aug 19, 2026	21.40	21.54	20.57	20.71	20.71	-4.16%	1,760,740
Aug 18, 2026	22.00	22.00	21.37	21.61	21.61	-1.32%	1,312,510
Aug 17, 2026	21.54	21.90	21.38	21.90	21.90	1.96%	1,450,200
Aug 14, 2026	21.43	21.63	21.29	21.48	21.48	0.42%	1,379,911
Aug 13, 2026	21.95	21.97	21.37	21.39	21.39	-2.11%	1,593,811
Aug 12, 2026	21.55	21.93	21.55	21.85	21.85	0.55%	1,170,681
Aug 11, 2026	21.86	21.94	21.48	21.73	21.73	-0.73%	1,400,200
Aug 10, 2026	21.75	21.97	21.40	21.89	21.89	1.06%	1,574,200
Aug 7, 2026	21.58	21.66	21.02	21.66	21.66	0.84%	1,940,500
Aug 6, 2026	21.49	21.61	21.10	21.48	21.48	-0.05%	1,775,370
Aug 5, 2026	21.30	21.71	21.03	21.49	21.49	1.22%	2,056,832
Aug 4, 2026	20.95	21.36	20.81	21.23	21.23	1.34%	1,752,580
Aug 3, 2026	20.30	21.00	20.28	20.95	20.95	3.30%	2,242,900
Jul 31, 2026	19.88	20.50	19.88	20.28	20.28	3.31%	2,076,600
Jul 30, 2026	20.04	20.34	19.46	19.63	19.63	-2.09%	2,457,790
Jul 29, 2026	19.82	20.15	19.73	20.05	20.05	1.57%	2,105,700
Jul 28, 2026	19.53	20.09	19.50	19.74	19.74	0.10%	1,873,000
Jul 27, 2026	19.15	19.90	18.90	19.72	19.72	3.57%	2,003,510
Jul 24, 2026	19.22	19.39	18.92	19.04	19.04	-2.21%	1,753,200
Jul 23, 2026	19.12	19.50	18.92	19.47	19.47	1.56%	2,364,300
Jul 22, 2026	19.59	19.70	19.00	19.17	19.17	-2.24%	2,204,450
Jul 21, 2026	19.70	20.03	18.56	19.61	19.61	-0.91%	3,927,193
Jul 20, 2026	20.80	21.08	19.24	19.79	19.79	-4.53%	3,487,900
Jul 17, 2026	21.52	22.02	20.56	20.73	20.73	-2.58%	3,568,516
Jul 16, 2026	21.37	21.79	21.02	21.28	21.28	-0.75%	1,482,945
Jul 15, 2026	21.14	21.79	20.92	21.44	21.44	1.71%	1,898,840
Jul 14, 2026	21.00	21.14	20.53	21.08	21.08	0.29%	1,706,340
Jul 13, 2026	22.63	22.70	20.93	21.02	21.02	-7.64%	3,124,700