SHE:300657 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	34.24	34.41	32.37	32.40	32.40	-5.15%	17,784,076
Sep 29, 2026	33.11	34.74	33.08	34.16	34.16	2.18%	16,383,482
Sep 28, 2026	35.50	35.73	33.31	33.43	33.43	-7.24%	24,401,647
Sep 24, 2026	37.20	37.20	36.00	36.04	36.04	-3.12%	17,257,472
Sep 23, 2026	37.81	38.14	37.10	37.20	37.20	-2.00%	19,845,210
Sep 22, 2026	39.00	39.03	37.85	37.96	37.96	-1.38%	28,709,204
Sep 21, 2026	37.50	38.88	37.20	38.49	38.49	3.75%	38,025,003
Sep 18, 2026	37.31	37.49	36.33	37.10	37.10	1.09%	27,865,861
Sep 17, 2026	37.10	37.91	36.52	36.70	36.70	-0.78%	27,424,967
Sep 16, 2026	36.79	37.40	36.60	36.99	36.99	-0.22%	27,528,656
Sep 15, 2026	37.55	38.16	36.95	37.07	37.07	-1.75%	30,690,166
Sep 14, 2026	34.43	37.87	34.10	37.73	37.73	10.06%	57,918,828
Sep 11, 2026	34.10	34.66	32.45	34.28	34.28	-1.47%	26,438,309
Sep 10, 2026	34.44	35.50	34.17	34.79	34.79	0.17%	17,733,010
Sep 9, 2026	35.00	35.17	34.04	34.73	34.73	0.17%	15,762,491
Sep 8, 2026	35.62	35.88	34.50	34.67	34.67	-2.78%	19,859,224
Sep 7, 2026	34.50	35.86	34.12	35.66	35.66	4.85%	30,191,906
Sep 4, 2026	36.13	36.19	33.75	34.01	34.01	-5.21%	28,548,389
Sep 3, 2026	35.88	36.31	34.37	35.88	35.88	1.61%	23,239,811
Sep 2, 2026	35.10	35.50	34.60	35.31	35.31	-1.26%	16,754,887
Sep 1, 2026	37.35	37.46	35.66	35.76	35.76	-4.10%	24,862,890
Aug 31, 2026	34.07	37.65	33.80	37.29	37.29	7.37%	33,529,753
Aug 28, 2026	35.46	35.96	34.70	34.73	34.73	-2.00%	19,330,606
Aug 27, 2026	34.20	35.47	33.70	35.44	35.44	5.57%	28,289,612
Aug 26, 2026	33.99	34.60	33.25	33.57	33.57	-0.30%	17,318,897
Aug 25, 2026	33.72	35.03	33.41	33.67	33.67	0.75%	23,678,935
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