SHE:300657 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	35.04	35.18	32.63	33.42	33.42	-4.60%	20,836,609
Aug 21, 2026	34.50	35.28	33.00	35.03	35.03	-0.96%	27,650,766
Aug 20, 2026	35.24	35.70	34.39	35.37	35.37	2.28%	21,476,581
Aug 19, 2026	35.88	36.33	34.44	34.58	34.58	-6.67%	24,952,592
Aug 18, 2026	37.77	38.01	36.51	37.05	37.05	-2.86%	27,270,931
Aug 17, 2026	36.38	38.32	35.83	38.14	38.14	5.04%	33,924,256
Aug 14, 2026	35.78	36.32	35.20	36.31	36.31	2.28%	27,326,415
Aug 13, 2026	37.49	37.80	35.50	35.50	35.50	-2.37%	29,048,538
Aug 12, 2026	36.00	36.65	35.63	36.36	36.36	2.13%	19,308,335
Aug 11, 2026	35.41	36.16	34.90	35.60	35.60	-	18,587,723
Aug 10, 2026	36.30	36.50	35.11	35.60	35.60	-2.47%	24,841,412
Aug 7, 2026	35.31	36.91	35.03	36.50	36.50	3.49%	31,705,624
Aug 6, 2026	34.90	35.85	34.72	35.27	35.27	-0.59%	26,009,259
Aug 5, 2026	34.12	35.88	34.10	35.48	35.48	2.40%	32,804,822
Aug 4, 2026	33.45	35.14	33.16	34.65	34.65	7.18%	34,170,594
Aug 3, 2026	32.06	32.78	31.90	32.33	32.33	1.19%	17,535,958
Jul 31, 2026	31.87	33.16	31.40	31.95	31.95	7.68%	35,358,480
Jul 30, 2026	30.90	31.37	29.38	29.67	29.67	-5.06%	21,152,660
Jul 29, 2026	31.39	31.78	29.71	31.25	31.25	-0.60%	23,163,191
Jul 28, 2026	32.00	32.47	31.30	31.44	31.44	-3.97%	18,210,368
Jul 27, 2026	31.77	32.77	31.10	32.74	32.74	2.96%	18,785,886
Jul 24, 2026	32.50	33.16	31.80	31.80	31.80	-4.27%	20,795,107
Jul 23, 2026	33.61	34.81	32.88	33.22	33.22	-1.37%	27,570,720
Jul 22, 2026	32.89	35.12	32.68	33.68	33.68	1.54%	39,231,450
Jul 21, 2026	32.10	33.30	29.57	33.17	33.17	4.08%	34,282,240
Jul 20, 2026	34.44	34.50	30.68	31.87	31.87	-2.24%	31,289,900
Jul 17, 2026	34.60	35.05	32.52	32.60	32.60	-6.62%	29,000,713
Jul 16, 2026	34.10	36.26	33.80	34.91	34.91	0.23%	23,936,060
Jul 15, 2026	37.63	37.77	34.80	34.83	34.83	-6.82%	27,503,930
Jul 14, 2026	36.99	38.00	35.32	37.38	37.38	0.56%	32,742,060
Jul 13, 2026	39.23	40.58	36.88	37.17	37.17	-6.94%	31,799,820
Jul 10, 2026	39.77	42.96	39.11	39.94	39.94	3.90%	52,336,500
Jul 9, 2026	37.00	38.65	36.80	38.44	38.44	4.43%	30,728,372
Jul 8, 2026	36.98	37.88	35.68	36.81	36.81	0.63%	26,705,020
Jul 7, 2026	37.87	38.25	36.21	36.58	36.58	-4.29%	23,450,028
Jul 6, 2026	39.30	39.40	36.85	38.22	38.22	-1.72%	29,979,584
Jul 3, 2026	40.64	40.96	38.80	38.89	38.89	-5.12%	34,242,149
Jul 2, 2026	42.20	42.74	40.80	40.99	40.99	-6.78%	36,936,974
Jul 1, 2026	43.63	45.00	42.11	43.97	43.97	-0.11%	47,979,212
Jun 30, 2026	41.31	44.68	41.00	44.02	44.02	7.68%	39,736,173
Jun 29, 2026	43.01	43.88	40.00	40.88	40.88	-5.06%	37,710,581
Jun 26, 2026	45.60	45.62	43.02	43.06	43.06	-7.00%	42,228,119
Jun 25, 2026	44.78	47.50	44.78	46.30	46.30	4.61%	52,591,017
Jun 24, 2026	42.68	44.67	41.90	44.26	44.26	2.76%	45,686,520
Jun 23, 2026	45.63	45.63	42.78	43.07	43.07	-7.30%	58,989,714
Jun 22, 2026	46.60	48.35	44.75	46.46	46.46	-2.29%	67,563,202
Jun 18, 2026	48.78	51.00	47.55	47.55	47.55	-0.56%	70,587,630
Jun 17, 2026	46.03	49.19	45.80	47.82	47.82	1.44%	66,060,510
Jun 16, 2026	47.52	48.28	46.30	47.14	47.14	-2.86%	71,239,840
Jun 15, 2026	47.35	49.24	46.09	48.53	48.53	3.48%	78,134,440