SHE:300669 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 14, 2026	19.09	22.43	19.09	21.93	21.93	-0.18%	1,398,150
Sep 11, 2026	22.35	22.50	21.58	21.97	21.97	-2.14%	1,639,500
Sep 10, 2026	23.18	23.27	22.40	22.45	22.45	-4.10%	1,464,501
Sep 9, 2026	23.99	24.60	23.36	23.41	23.41	-2.86%	1,395,400
Sep 8, 2026	23.43	25.09	23.23	24.10	24.10	3.21%	2,044,315
Sep 7, 2026	22.50	24.08	22.50	23.35	23.35	0.73%	1,259,215
Sep 4, 2026	23.98	24.30	23.04	23.18	23.18	-1.70%	1,127,800
Sep 3, 2026	23.66	24.11	23.41	23.58	23.58	-0.21%	1,433,500
Sep 2, 2026	24.09	24.38	23.61	23.63	23.63	-1.25%	1,784,700
Sep 1, 2026	24.58	24.95	23.66	23.93	23.93	-3.51%	2,167,400
Aug 31, 2026	24.61	25.52	24.58	24.80	24.80	-2.75%	2,418,500
Aug 28, 2026	24.52	26.62	24.52	25.50	25.50	2.70%	3,063,800
Aug 27, 2026	25.69	25.69	23.65	24.83	24.83	4.33%	2,307,575
Aug 26, 2026	23.60	24.11	23.59	23.80	23.80	0.25%	815,500
Aug 25, 2026	23.43	23.75	23.10	23.74	23.74	1.71%	897,100
Aug 24, 2026	23.67	24.50	23.00	23.34	23.34	-2.26%	1,151,000
Aug 21, 2026	23.50	24.08	23.10	23.88	23.88	1.66%	1,294,100
Aug 20, 2026	23.01	23.58	22.54	23.49	23.49	4.26%	1,670,950
Aug 19, 2026	24.29	24.72	22.36	22.53	22.53	-8.90%	2,196,091
Aug 18, 2026	23.84	25.18	23.40	24.73	24.73	4.79%	2,776,200
Aug 17, 2026	23.83	23.99	23.00	23.60	23.60	-0.92%	2,567,300
Aug 14, 2026	23.40	24.30	22.50	23.82	23.82	4.38%	2,386,800
Aug 13, 2026	23.44	23.80	22.80	22.82	22.82	-1.55%	1,244,100
Aug 12, 2026	22.80	23.76	22.61	23.18	23.18	0.96%	1,050,137
Aug 11, 2026	22.67	22.99	22.36	22.96	22.96	0.92%	1,057,768
Aug 10, 2026	22.80	22.92	22.36	22.75	22.75	-0.18%	828,200
Aug 7, 2026	23.13	23.13	22.37	22.79	22.79	-1.38%	1,332,000
Aug 6, 2026	22.23	23.23	21.81	23.11	23.11	3.40%	1,399,000
Aug 5, 2026	21.98	22.68	21.70	22.35	22.35	3.33%	1,394,868
Aug 4, 2026	20.71	22.35	20.65	21.63	21.63	4.75%	2,007,800
Aug 3, 2026	20.36	20.82	20.22	20.65	20.65	1.98%	1,142,600
Jul 31, 2026	19.80	20.55	19.70	20.25	20.25	4.38%	1,230,365
Jul 30, 2026	20.33	20.76	19.21	19.40	19.40	-5.37%	1,219,465
Jul 29, 2026	20.44	20.99	20.00	20.50	20.50	0.44%	1,043,400
Jul 28, 2026	21.00	21.38	20.35	20.41	20.41	-2.72%	986,300
Jul 27, 2026	20.88	21.34	20.35	20.98	20.98	1.99%	972,888
Jul 24, 2026	21.11	21.77	20.57	20.57	20.57	-4.41%	1,471,000
Jul 23, 2026	20.83	21.73	20.50	21.52	21.52	2.48%	1,816,062
Jul 22, 2026	20.10	22.25	19.50	21.00	21.00	4.63%	2,794,150
Jul 21, 2026	20.00	20.49	18.84	20.07	20.07	0.75%	2,343,450
Jul 20, 2026	22.78	22.83	19.75	19.92	19.92	-12.09%	2,386,988
Jul 17, 2026	23.00	23.76	22.24	22.66	22.66	-3.29%	1,192,600
Jul 16, 2026	23.34	23.80	23.12	23.43	23.43	-0.51%	809,375
Jul 15, 2026	23.58	24.11	23.24	23.55	23.55	-0.88%	836,033
Jul 14, 2026	23.82	23.97	22.96	23.76	23.76	-1.37%	1,480,400
Jul 13, 2026	24.43	25.14	23.37	24.09	24.09	-3.33%	1,711,200
Jul 10, 2026	24.90	25.29	24.54	24.92	24.92	0.16%	917,200
Jul 9, 2026	24.30	25.11	24.20	24.88	24.88	1.93%	839,600
Jul 8, 2026	25.30	25.30	24.41	24.41	24.41	-3.40%	1,084,843
Jul 7, 2026	25.49	25.50	25.05	25.27	25.27	-0.86%	1,073,100