SHE:300652 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 21, 2026	27.84	27.88	22.73	25.57	25.57	-10.00%	8,655,783
Jul 20, 2026	29.80	30.67	28.00	28.41	28.41	-3.79%	2,729,420
Jul 17, 2026	31.40	31.64	29.20	29.53	29.53	-6.43%	2,687,890
Jul 16, 2026	31.08	32.08	30.97	31.56	31.56	0.13%	1,978,380
Jul 15, 2026	32.01	32.79	31.20	31.52	31.52	-2.87%	2,199,620
Jul 14, 2026	30.99	33.50	29.71	32.45	32.45	6.95%	3,575,607
Jul 13, 2026	32.12	33.20	30.11	30.34	30.34	-5.86%	2,111,610
Jul 10, 2026	31.10	32.97	30.94	32.23	32.23	3.63%	2,779,360
Jul 9, 2026	31.25	31.82	29.96	31.10	31.10	-1.68%	2,471,560
Jul 8, 2026	33.33	33.33	31.61	31.63	31.63	-5.21%	2,366,390
Jul 7, 2026	34.66	36.00	33.17	33.37	33.37	-3.92%	2,529,660
Jul 6, 2026	36.29	37.20	34.62	34.73	34.73	-4.11%	3,829,000
Jul 3, 2026	34.00	37.35	33.79	36.22	36.22	6.94%	5,240,860
Jul 2, 2026	33.58	34.86	33.03	33.87	33.87	0.83%	3,601,280
Jul 1, 2026	33.45	34.48	32.98	33.59	33.59	0.24%	3,257,120
Jun 30, 2026	32.71	33.95	32.30	33.51	33.51	2.67%	2,491,330
Jun 29, 2026	33.07	33.60	31.89	32.64	32.64	-1.09%	2,582,930
Jun 26, 2026	34.69	34.69	33.00	33.00	33.00	-3.79%	3,358,746
Jun 25, 2026	38.09	38.49	34.00	34.30	34.30	-10.37%	5,609,340
Jun 24, 2026	39.40	40.00	38.00	38.27	38.27	-1.87%	2,164,407
Jun 23, 2026	37.60	40.45	36.91	39.00	39.00	3.53%	3,632,750
Jun 22, 2026	39.50	39.50	36.62	37.67	37.67	-4.85%	3,583,824
Jun 18, 2026	39.40	39.99	38.80	39.59	39.59	0.48%	1,960,131
Jun 17, 2026	40.44	40.72	39.00	39.40	39.40	-3.29%	2,308,160
Jun 16, 2026	40.25	41.37	39.61	40.74	40.74	1.29%	1,893,580
Jun 15, 2026	38.74	40.31	38.67	40.22	40.22	4.39%	2,115,937
Jun 12, 2026	38.49	39.40	38.28	38.53	38.53	1.58%	1,771,307