SHE:300668 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 21, 2026	38.59	41.09	32.59	41.03	41.03	10.92%	7,063,000
Jul 20, 2026	43.13	43.50	36.11	36.99	36.99	-10.95%	7,163,931
Jul 17, 2026	47.50	51.00	41.08	41.54	41.54	-12.62%	6,733,419
Jul 16, 2026	48.08	49.50	46.88	47.54	47.54	-2.58%	2,918,500
Jul 15, 2026	50.13	50.50	47.00	48.80	48.80	-0.71%	3,469,781
Jul 14, 2026	47.17	49.69	45.00	49.15	49.15	4.09%	5,737,125
Jul 13, 2026	55.55	56.47	47.00	47.22	47.22	-16.85%	7,042,800
Jul 10, 2026	58.23	62.50	56.50	56.79	56.79	-3.79%	4,828,200
Jul 9, 2026	56.62	59.59	56.01	59.03	59.03	4.29%	4,292,000
Jul 8, 2026	62.09	62.45	56.56	56.60	56.60	-7.47%	5,726,150
Jul 7, 2026	63.48	65.00	60.33	61.17	61.17	-4.14%	5,313,200
Jul 6, 2026	61.20	69.66	60.98	63.81	63.81	5.07%	8,032,100
Jul 3, 2026	65.87	66.60	60.00	60.73	60.73	-8.10%	6,963,660
Jul 2, 2026	63.79	68.88	62.28	66.08	66.08	2.85%	7,739,214
Jul 1, 2026	58.59	64.75	57.80	64.25	64.25	7.17%	9,738,100
Jun 30, 2026	59.09	63.88	57.20	59.95	59.95	0.45%	11,002,150
Jun 29, 2026	64.50	64.92	53.16	59.68	59.68	-8.61%	12,792,900
Jun 26, 2026	55.50	67.75	54.90	65.30	65.30	15.66%	13,451,901
Jun 25, 2026	57.90	58.34	56.15	56.46	56.46	-1.89%	4,137,900
Jun 24, 2026	59.26	59.83	56.80	57.55	57.55	-2.87%	5,610,800
Jun 23, 2026	62.70	62.70	58.68	59.25	59.25	-7.13%	5,215,940
Jun 22, 2026	62.13	65.00	59.55	63.80	63.80	1.67%	7,196,700
Jun 18, 2026	63.80	64.77	61.59	62.75	62.75	-0.87%	5,413,750
Jun 17, 2026	57.29	63.50	56.39	63.30	63.30	9.40%	8,106,850
Jun 16, 2026	57.42	59.14	54.66	57.86	57.86	1.33%	5,777,200
Jun 15, 2026	54.02	57.36	53.75	57.10	57.10	5.78%	5,098,850
Jun 12, 2026	57.30	58.50	53.98	53.98	53.98	-5.22%	5,131,150
Jun 11, 2026	55.70	57.89	54.25	56.95	56.95	0.99%	4,667,415
Jun 10, 2026	54.46	57.50	51.67	56.39	56.39	2.25%	5,904,800
Jun 9, 2026	55.00	56.08	53.37	55.15	55.15	0.42%	3,803,300