SHE:300644 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 10, 2026	22.63	23.44	22.44	22.76	22.76	0.53%	2,484,400
Jul 9, 2026	22.93	23.08	21.82	22.64	22.64	-1.26%	3,335,903
Jul 8, 2026	23.83	24.06	22.93	22.93	22.93	-4.74%	2,581,310
Jul 7, 2026	24.74	25.26	23.88	24.07	24.07	-3.37%	2,814,900
Jul 6, 2026	25.60	25.72	24.82	24.91	24.91	-2.50%	2,989,500
Jul 3, 2026	24.33	26.56	24.33	25.80	25.55	6.61%	5,178,670
Jul 2, 2026	23.79	25.38	23.65	24.20	23.97	1.64%	3,791,940
Jul 1, 2026	23.38	24.03	23.28	23.81	23.58	1.84%	2,890,300
Jun 30, 2026	22.70	23.62	22.65	23.38	23.15	1.65%	2,294,130
Jun 29, 2026	23.34	23.65	22.49	23.00	22.78	-2.54%	2,688,433
Jun 26, 2026	24.49	24.49	23.52	23.60	23.37	-3.63%	2,290,800
Jun 25, 2026	25.36	25.45	24.45	24.49	24.25	-3.96%	2,794,800
Jun 24, 2026	25.49	25.91	24.88	25.50	25.25	-1.24%	2,374,300
Jun 23, 2026	25.91	26.32	25.54	25.82	25.57	-0.65%	2,527,629
Jun 22, 2026	25.78	26.20	24.69	25.99	25.74	0.89%	3,090,800
Jun 18, 2026	25.60	26.22	25.22	25.76	25.51	0.19%	2,506,600