SHE:300668 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	32.35	32.35	30.41	30.46	-	-1.93%	848,300
Sep 29, 2026	31.01	31.88	30.68	31.06	31.06	-1.49%	2,889,500
Sep 28, 2026	32.29	33.50	31.50	31.53	31.53	-0.72%	4,933,232
Sep 24, 2026	32.35	32.52	31.68	31.76	31.76	-1.82%	1,791,900
Sep 23, 2026	32.80	33.66	32.14	32.35	32.35	-1.34%	2,328,400
Sep 22, 2026	32.76	33.29	32.15	32.79	32.79	1.14%	3,201,700
Sep 21, 2026	32.10	32.85	31.82	32.42	32.42	1.00%	3,423,899
Sep 18, 2026	31.00	32.15	30.98	32.10	32.10	4.46%	3,346,199
Sep 17, 2026	31.49	31.75	30.68	30.73	30.73	-1.47%	2,171,600
Sep 16, 2026	30.41	31.47	30.10	31.19	31.19	2.20%	2,377,300
Sep 15, 2026	30.81	31.49	30.51	30.52	30.52	-1.33%	1,847,500
Sep 14, 2026	30.56	31.39	30.16	30.93	30.93	0.23%	2,387,600
Sep 11, 2026	31.00	31.08	29.60	30.86	30.86	-1.50%	3,533,750
Sep 10, 2026	31.82	31.82	31.00	31.33	31.33	-2.34%	2,459,900
Sep 9, 2026	32.48	33.05	31.78	32.08	32.08	-1.44%	2,739,000
Sep 8, 2026	32.68	34.49	32.21	32.55	32.55	0.25%	4,226,432
Sep 7, 2026	32.46	32.99	31.92	32.47	32.47	1.75%	3,216,932
Sep 4, 2026	32.44	34.17	31.61	31.91	31.91	-1.05%	3,855,431
Sep 3, 2026	32.13	32.97	31.53	32.25	32.25	1.10%	3,086,899
Sep 2, 2026	32.25	32.37	31.63	31.90	31.90	-2.36%	2,453,800
Sep 1, 2026	33.49	33.59	32.20	32.67	32.67	-2.19%	2,943,800
Aug 31, 2026	31.95	33.54	31.86	33.40	33.40	2.11%	3,112,000
Aug 28, 2026	33.23	33.88	32.70	32.71	32.71	-1.56%	3,095,400
Aug 27, 2026	32.53	33.59	32.13	33.23	33.23	2.25%	3,699,200
Aug 26, 2026	33.20	33.49	31.65	32.50	32.50	-1.52%	3,708,500
Aug 25, 2026	32.81	33.51	31.42	33.00	33.00	1.48%	4,309,849
Aug 24, 2026	33.45	33.57	31.53	32.52	32.52	-2.93%	5,561,300
Aug 21, 2026	34.07	34.56	32.74	33.50	33.50	-2.59%	6,153,600
Aug 20, 2026	34.94	36.00	34.01	34.39	34.39	1.27%	7,207,800
Aug 19, 2026	37.50	38.18	33.90	33.96	33.96	-5.11%	11,992,100
Aug 18, 2026	36.03	36.50	35.12	35.79	35.79	-1.40%	4,800,736
Aug 17, 2026	34.37	36.30	34.37	36.30	36.30	5.62%	6,017,600
Aug 14, 2026	35.57	36.40	33.73	34.37	34.37	-4.34%	10,113,555
Aug 13, 2026	37.00	38.99	35.91	35.93	35.93	-3.44%	11,047,319
Aug 12, 2026	35.64	42.94	35.09	37.21	37.21	3.13%	14,623,310
Aug 11, 2026	35.49	36.75	34.16	36.08	36.08	0.64%	5,446,255
Aug 10, 2026	39.59	39.99	35.00	35.85	35.85	-9.47%	8,564,250
Aug 7, 2026	40.00	41.26	38.85	39.60	39.60	-2.20%	4,206,100
Aug 6, 2026	39.75	41.35	39.46	40.49	40.49	1.30%	4,439,900
Aug 5, 2026	37.00	40.50	36.70	39.97	39.97	7.33%	5,246,500
Aug 4, 2026	34.52	38.18	34.40	37.24	37.24	8.26%	4,514,300
Aug 3, 2026	37.39	38.00	34.22	34.40	34.40	-8.92%	5,415,075
Jul 31, 2026	35.31	38.96	34.59	37.77	37.77	16.32%	7,181,645
Jul 30, 2026	37.00	37.43	32.44	32.47	32.47	-11.53%	4,443,900
Jul 29, 2026	38.32	38.66	34.85	36.70	36.70	-2.34%	4,298,800
Jul 28, 2026	38.89	39.43	37.00	37.58	37.58	-4.13%	3,195,000
Jul 27, 2026	36.33	39.41	35.30	39.20	39.20	8.71%	4,918,050
Jul 24, 2026	37.19	38.12	35.67	36.06	36.06	-4.83%	2,909,900
Jul 23, 2026	39.10	39.61	37.00	37.89	37.89	-2.02%	3,330,700
Jul 22, 2026	40.53	42.00	38.23	38.67	38.67	-5.75%	4,372,400