SHE:300662 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	20.79	20.81	20.50	20.60	20.60	-0.15%	1,102,500
Sep 29, 2026	20.28	20.89	20.21	20.63	20.63	1.83%	1,681,200
Sep 28, 2026	20.65	20.65	20.11	20.26	20.26	-1.65%	1,576,987
Sep 24, 2026	20.84	20.97	20.60	20.60	20.60	-1.81%	1,596,600
Sep 23, 2026	21.17	21.24	20.75	20.98	20.98	-1.08%	2,409,500
Sep 22, 2026	21.36	21.58	21.13	21.21	21.21	-0.89%	3,285,800
Sep 21, 2026	21.26	21.66	21.10	21.40	21.40	0.66%	2,500,000
Sep 18, 2026	21.31	21.39	21.09	21.26	21.26	0.14%	2,282,400
Sep 17, 2026	20.94	21.58	20.68	21.23	21.23	2.07%	3,372,664
Sep 16, 2026	20.80	20.94	20.50	20.80	20.80	-0.62%	2,147,700
Sep 15, 2026	21.03	21.59	20.82	20.93	20.93	-0.71%	1,809,100
Sep 14, 2026	21.02	21.41	21.02	21.08	21.08	-0.38%	1,316,000
Sep 11, 2026	21.38	21.43	20.96	21.16	21.16	-1.76%	3,057,000
Sep 10, 2026	21.70	21.72	21.37	21.54	21.54	-0.92%	3,240,000
Sep 9, 2026	22.33	22.57	21.74	21.74	21.74	-3.59%	4,933,500
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