SHE:300652 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	27.75	28.08	27.20	27.46	27.46	-0.62%	2,546,809
Sep 29, 2026	27.86	28.10	27.16	27.63	27.63	-0.32%	2,452,909
Sep 28, 2026	28.30	28.69	27.57	27.72	27.72	-3.25%	3,457,356
Sep 24, 2026	29.10	29.23	28.30	28.65	28.65	-2.22%	4,856,930
Sep 23, 2026	27.84	29.59	27.39	29.30	29.30	5.24%	7,800,890
Sep 22, 2026	27.26	29.00	26.91	27.84	27.84	2.92%	5,067,523
Sep 21, 2026	26.24	27.48	26.24	27.05	27.05	0.93%	5,139,030
Sep 18, 2026	25.70	29.30	25.70	26.80	26.80	4.24%	6,306,602
Sep 17, 2026	25.13	25.95	24.81	25.71	25.71	2.88%	1,759,560
Sep 16, 2026	24.73	25.16	24.51	24.99	24.99	0.44%	1,534,783
Sep 15, 2026	25.40	25.40	24.85	24.88	24.88	-1.58%	1,121,983
Sep 14, 2026	25.13	25.89	24.97	25.28	25.28	-0.12%	1,602,600
Sep 11, 2026	25.90	26.04	24.82	25.31	25.31	-3.69%	1,769,890
Sep 10, 2026	26.92	26.92	26.14	26.28	26.28	-2.67%	1,314,510
Sep 9, 2026	27.56	27.77	26.95	27.00	27.00	-2.03%	1,344,390
Sep 8, 2026	28.01	28.20	27.53	27.56	27.56	-1.89%	1,289,600
Sep 7, 2026	27.69	28.50	27.51	28.09	28.09	1.44%	1,382,100
Sep 4, 2026	28.68	28.87	27.37	27.69	27.69	-3.15%	2,060,928
Sep 3, 2026	28.45	28.88	27.92	28.59	28.59	1.85%	2,073,827
Sep 2, 2026	28.16	28.29	27.57	28.07	28.07	-0.32%	1,273,290
Sep 1, 2026	28.53	28.80	28.11	28.16	28.16	-1.47%	1,133,950
Aug 31, 2026	27.58	28.58	27.58	28.58	28.58	2.33%	1,290,454
Aug 28, 2026	28.87	28.87	27.91	27.93	27.93	-1.38%	1,241,700
Aug 27, 2026	28.12	28.48	27.88	28.32	28.32	1.32%	1,233,230
Aug 26, 2026	28.61	28.88	27.44	27.95	27.95	-3.22%	1,849,220
Aug 25, 2026	28.41	29.06	27.82	28.88	28.88	2.05%	1,408,020
Aug 24, 2026	28.84	29.20	27.88	28.30	28.30	-2.28%	1,516,744
Aug 21, 2026	28.65	29.04	28.14	28.96	28.96	1.40%	1,176,500
Aug 20, 2026	28.25	28.93	28.09	28.56	28.56	2.04%	1,425,050
Aug 19, 2026	30.02	30.19	27.93	27.99	27.99	-7.78%	2,099,070
Aug 18, 2026	30.47	30.47	29.87	30.35	30.35	-0.43%	1,374,830
Aug 17, 2026	30.19	30.54	29.75	30.48	30.48	1.97%	1,722,100
Aug 14, 2026	30.10	30.40	29.58	29.89	29.89	-0.70%	1,404,806
Aug 13, 2026	31.30	31.30	30.10	30.10	30.10	-3.15%	1,793,500
Aug 12, 2026	30.68	31.30	30.11	31.08	31.08	2.34%	2,599,939
Aug 11, 2026	30.17	30.59	29.33	30.37	30.37	1.44%	2,442,130
Aug 10, 2026	29.62	30.10	29.11	29.94	29.94	1.08%	1,827,240
Aug 7, 2026	29.89	29.93	28.80	29.62	29.62	0.34%	1,676,330
Aug 6, 2026	29.24	29.72	28.98	29.52	29.52	0.10%	1,620,562
Aug 5, 2026	29.03	29.56	29.02	29.49	29.49	1.58%	1,802,020
Aug 4, 2026	28.59	29.28	28.33	29.03	29.03	1.50%	1,736,768
Aug 3, 2026	27.73	28.67	27.33	28.60	28.60	3.70%	2,172,540
Jul 31, 2026	27.15	28.18	27.01	27.58	27.58	3.61%	2,548,797
Jul 30, 2026	27.20	27.69	26.44	26.62	26.62	-2.85%	1,880,666
Jul 29, 2026	27.30	27.80	27.13	27.40	27.40	-0.65%	2,216,300
Jul 28, 2026	27.22	28.38	27.03	27.58	27.58	0.62%	2,232,477
Jul 27, 2026	26.55	27.44	26.28	27.41	27.41	3.43%	1,711,750
Jul 24, 2026	27.23	27.23	26.23	26.50	26.50	-3.50%	2,509,730
Jul 23, 2026	26.50	27.69	25.84	27.46	27.46	5.09%	4,673,320
Jul 22, 2026	25.00	26.52	24.88	26.13	26.13	2.19%	6,168,006