SHE:300656 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 1, 2026	25.56	25.61	24.48	24.78	24.78	-3.35%	3,477,250
Aug 31, 2026	25.01	25.74	24.75	25.64	25.64	0.83%	3,686,550
Aug 28, 2026	26.01	26.35	25.36	25.43	25.43	-2.64%	3,666,200
Aug 27, 2026	25.67	26.38	25.50	26.12	26.12	1.75%	3,129,528
Aug 26, 2026	25.86	26.27	24.85	25.67	25.67	-0.73%	3,460,194
Aug 25, 2026	25.28	26.13	24.41	25.86	25.86	1.13%	5,263,042
Aug 24, 2026	26.81	27.08	24.93	25.57	25.57	-5.12%	5,869,095
Aug 21, 2026	27.09	28.38	26.44	26.95	26.95	-0.66%	5,461,456
Aug 20, 2026	27.00	27.94	26.31	27.13	27.13	0.97%	6,126,000
Aug 19, 2026	28.99	29.00	26.58	26.87	26.87	-9.19%	6,892,276
Aug 18, 2026	29.52	30.18	27.68	29.59	29.59	1.30%	9,735,052
Aug 17, 2026	27.33	29.24	26.26	29.21	29.21	5.80%	10,842,272
Aug 14, 2026	27.38	27.63	26.83	27.61	27.61	2.64%	3,703,200
Aug 13, 2026	27.87	28.13	26.87	26.90	26.90	-1.75%	4,584,600
Aug 12, 2026	26.43	27.80	26.36	27.38	27.38	3.71%	4,970,100
Aug 11, 2026	27.24	27.32	25.96	26.40	26.40	-3.58%	6,087,400
Aug 10, 2026	26.70	27.58	25.99	27.38	27.38	5.35%	7,981,208
Aug 7, 2026	25.10	26.62	24.50	25.99	25.99	3.26%	6,330,382
Aug 6, 2026	24.41	25.34	24.22	25.17	25.17	1.78%	6,387,282
Aug 5, 2026	24.00	25.28	23.90	24.73	24.73	3.47%	5,113,818
Aug 4, 2026	23.38	24.21	23.29	23.90	23.90	3.91%	4,944,623
Aug 3, 2026	24.43	24.43	22.70	23.00	23.00	-4.92%	5,010,619
Jul 31, 2026	23.60	24.79	23.50	24.19	24.19	8.04%	8,164,939
Jul 30, 2026	24.49	25.11	21.63	22.39	22.39	-9.72%	9,564,095
Jul 29, 2026	23.16	24.90	22.32	24.80	24.80	7.03%	8,005,539
Jul 28, 2026	23.98	24.36	22.91	23.17	23.17	-5.43%	4,199,440
Jul 27, 2026	23.19	24.57	22.45	24.50	24.50	6.15%	5,169,638
Jul 24, 2026	22.99	23.84	22.58	23.08	23.08	-1.16%	4,229,030
Jul 23, 2026	22.81	23.65	22.60	23.35	23.35	1.30%	4,158,154
Jul 22, 2026	23.00	23.99	22.70	23.05	23.05	-1.87%	5,646,800
Jul 21, 2026	21.98	23.60	19.32	23.49	23.49	7.90%	10,430,604
Jul 20, 2026	24.34	24.70	21.19	21.77	21.77	-10.00%	7,706,370
Jul 17, 2026	27.14	27.35	23.91	24.19	24.19	-11.46%	6,983,200
Jul 16, 2026	28.00	29.20	26.85	27.32	27.32	-3.15%	6,281,100
Jul 15, 2026	30.20	30.44	28.02	28.21	28.21	-6.93%	6,313,400
Jul 14, 2026	30.50	30.76	28.60	30.31	30.31	-0.59%	7,872,308
Jul 13, 2026	33.18	34.33	30.00	30.49	30.49	-8.66%	9,745,694
Jul 10, 2026	36.01	41.50	33.38	33.38	33.38	-6.50%	17,547,800
Jul 9, 2026	32.52	36.59	31.81	35.70	35.70	10.32%	9,150,990
Jul 8, 2026	34.25	34.50	31.60	32.36	32.36	-4.88%	6,507,000
Jul 7, 2026	34.69	36.24	33.86	34.02	34.02	-3.60%	7,832,904
Jul 6, 2026	35.10	38.18	34.20	35.29	35.29	3.79%	10,692,732
Jul 3, 2026	34.94	35.68	33.71	34.00	34.00	-2.66%	6,986,746
Jul 2, 2026	35.90	37.69	34.80	34.93	34.93	-5.52%	10,331,725
Jul 1, 2026	39.00	39.98	36.36	36.97	36.97	-2.94%	12,456,552
Jun 30, 2026	36.73	38.20	35.50	38.09	38.09	3.96%	10,018,361
Jun 29, 2026	39.48	40.88	35.49	36.64	36.64	-7.24%	12,323,708
Jun 26, 2026	37.66	40.25	36.30	39.50	39.50	3.78%	11,606,446
Jun 25, 2026	40.00	40.40	37.33	38.06	38.06	-6.65%	10,500,117
Jun 24, 2026	39.62	41.29	38.80	40.77	40.77	1.24%	9,655,285