SHE:300662 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 8, 2026	22.11	22.57	21.82	22.55	22.55	1.85%	7,940,071
Sep 7, 2026	22.50	22.58	21.37	22.14	22.14	-1.38%	11,752,300
Sep 4, 2026	21.10	23.08	20.93	22.45	22.45	6.90%	10,746,485
Sep 3, 2026	21.52	21.97	20.83	21.00	21.00	-2.33%	5,436,207
Sep 2, 2026	20.33	21.67	20.22	21.50	21.50	4.78%	9,122,035
Sep 1, 2026	20.68	20.78	20.35	20.52	20.52	-0.53%	4,061,400
Aug 31, 2026	20.07	20.75	20.00	20.63	20.63	2.08%	4,769,400
Aug 28, 2026	20.67	20.99	20.18	20.21	20.21	0.85%	5,759,300
Aug 27, 2026	20.04	20.15	19.83	20.04	20.04	-	2,464,600
Aug 26, 2026	19.70	20.10	19.70	20.04	20.04	0.80%	1,779,200
Aug 25, 2026	19.39	19.97	19.31	19.88	19.88	2.21%	2,294,599
Aug 24, 2026	19.90	20.00	19.34	19.45	19.45	-2.26%	2,095,900
Aug 21, 2026	20.00	20.00	19.72	19.90	19.90	-1.24%	1,497,821
Aug 20, 2026	20.02	20.37	19.91	20.15	20.15	0.90%	2,579,000
Aug 19, 2026	19.98	20.26	19.57	19.97	19.97	-0.75%	4,916,800
Aug 18, 2026	20.39	20.39	19.91	20.12	20.12	-2.47%	3,368,700
Aug 17, 2026	20.20	20.72	19.84	20.63	20.63	2.38%	6,260,739
Aug 14, 2026	20.81	20.95	19.91	20.15	20.15	-2.28%	4,717,656
Aug 13, 2026	21.45	21.99	20.60	20.62	20.62	-2.96%	6,502,903
Aug 12, 2026	20.92	21.30	20.32	21.25	21.25	2.26%	5,377,539
Aug 11, 2026	20.93	21.43	20.77	20.78	20.78	-1.61%	3,868,165
Aug 10, 2026	20.51	21.16	20.42	21.12	21.12	2.42%	5,331,392
Aug 7, 2026	21.19	21.19	20.15	20.62	20.62	-1.76%	6,091,538
Aug 6, 2026	20.66	21.49	20.55	20.99	20.99	1.01%	8,212,377
Aug 5, 2026	19.90	21.25	19.81	20.78	20.78	4.16%	9,847,301
Aug 4, 2026	20.33	20.44	19.85	19.95	19.95	-1.92%	7,338,800
Aug 3, 2026	20.14	20.68	20.04	20.34	20.34	0.99%	7,116,336
Jul 31, 2026	20.19	20.68	20.00	20.14	20.14	-1.08%	8,649,000
Jul 30, 2026	20.18	21.30	20.13	20.36	20.36	0.39%	11,131,900
Jul 29, 2026	19.54	20.87	19.31	20.28	20.28	3.79%	14,557,000
Jul 28, 2026	18.54	19.66	18.53	19.54	19.54	3.94%	10,460,660
Jul 27, 2026	18.03	18.80	17.80	18.80	18.80	5.03%	7,636,800
Jul 24, 2026	18.30	18.40	17.88	17.90	17.90	-3.19%	5,955,200
Jul 23, 2026	18.30	18.58	18.05	18.49	18.49	-0.11%	7,393,202
Jul 22, 2026	17.36	18.80	17.35	18.51	18.51	6.07%	15,542,530
Jul 21, 2026	17.62	17.64	17.16	17.45	17.45	-0.29%	7,133,700
Jul 20, 2026	17.32	17.83	17.23	17.50	17.50	1.69%	7,594,300
Jul 17, 2026	17.57	17.93	17.10	17.21	17.21	-2.27%	7,182,000
Jul 16, 2026	17.14	17.82	17.07	17.61	17.61	2.38%	4,335,881
Jul 15, 2026	16.90	17.42	16.80	17.20	17.20	1.78%	4,576,400
Jul 14, 2026	16.98	17.05	16.65	16.90	16.90	-	4,159,200
Jul 13, 2026	17.49	17.61	16.77	16.90	16.90	-3.43%	4,122,699
Jul 10, 2026	17.33	17.91	17.02	17.50	17.50	1.21%	3,352,243
Jul 9, 2026	17.35	17.64	17.03	17.29	17.29	-0.52%	3,145,270
Jul 8, 2026	17.65	17.67	17.20	17.38	17.38	-0.63%	2,654,400
Jul 7, 2026	18.00	18.07	17.42	17.49	17.49	-2.94%	2,830,518
Jul 6, 2026	18.00	18.60	17.90	18.02	18.02	-0.17%	3,639,100
Jul 3, 2026	17.55	18.26	17.55	18.05	18.05	3.14%	4,851,600
Jul 2, 2026	17.53	17.85	17.37	17.50	17.50	0.17%	4,280,900
Jul 1, 2026	16.98	17.76	16.88	17.47	17.47	2.89%	4,481,619