SHE:300680 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 14, 2026	18.80	19.14	18.57	19.12	19.12	1.59%	3,296,716
Sep 11, 2026	19.06	19.19	18.55	18.82	18.82	-2.23%	7,210,565
Sep 10, 2026	19.62	19.63	19.23	19.25	19.25	-2.38%	4,723,960
Sep 9, 2026	20.09	20.19	19.66	19.72	19.72	-1.69%	4,255,470
Sep 8, 2026	20.24	20.37	20.03	20.06	20.06	-1.38%	4,078,860
Sep 7, 2026	19.75	20.48	19.75	20.34	20.34	2.88%	7,766,477
Sep 4, 2026	20.53	20.62	19.65	19.77	19.77	-3.09%	7,117,389
Sep 3, 2026	20.45	20.66	20.00	20.40	20.40	0.44%	6,295,252
Sep 2, 2026	19.90	20.45	19.62	20.31	20.31	1.45%	6,948,296
Sep 1, 2026	20.29	20.32	19.89	20.02	20.02	-1.04%	4,680,251
Aug 31, 2026	19.86	20.33	19.86	20.23	20.23	-0.34%	5,031,711
Aug 28, 2026	20.57	20.86	20.30	20.30	20.30	-1.31%	5,156,390
Aug 27, 2026	20.46	20.66	20.24	20.57	20.57	0.83%	4,736,200
Aug 26, 2026	20.62	20.79	20.16	20.40	20.40	-1.07%	4,675,441
Aug 25, 2026	19.68	20.83	19.64	20.62	20.62	3.93%	7,224,050
Aug 24, 2026	20.48	20.53	19.60	19.84	19.84	-3.17%	6,048,314
Aug 21, 2026	19.97	20.92	19.90	20.49	20.49	2.09%	6,218,788
Aug 20, 2026	20.70	20.90	19.98	20.07	20.07	-1.81%	6,984,160
Aug 19, 2026	22.98	23.00	20.35	20.44	20.44	-8.95%	14,484,570
Aug 18, 2026	22.44	22.50	21.93	22.45	22.45	0.18%	7,093,160
Aug 17, 2026	21.98	22.41	21.66	22.41	22.41	2.99%	6,382,271
Aug 14, 2026	22.07	22.15	21.55	21.76	21.76	-0.87%	4,839,040
Aug 13, 2026	22.34	22.63	21.92	21.95	21.95	-1.17%	6,828,839
Aug 12, 2026	22.02	22.33	21.96	22.21	22.21	0.27%	4,811,653
Aug 11, 2026	21.89	22.50	21.64	22.15	22.15	0.18%	7,209,210
Aug 10, 2026	22.44	22.50	21.78	22.11	22.11	-0.23%	4,936,575
Aug 7, 2026	21.90	22.22	21.55	22.16	22.16	1.14%	7,277,869
Aug 6, 2026	22.01	22.44	21.60	21.91	21.91	-1.66%	7,470,788
Aug 5, 2026	22.08	22.39	21.88	22.28	22.28	1.64%	7,447,345
Aug 4, 2026	22.09	22.09	21.58	21.92	21.92	0.37%	7,033,965
Aug 3, 2026	21.12	21.94	21.00	21.84	21.84	3.95%	7,871,495
Jul 31, 2026	20.50	21.52	20.29	21.01	21.01	5.00%	11,651,121
Jul 30, 2026	20.39	20.71	19.87	20.01	20.01	-2.63%	7,295,000
Jul 29, 2026	20.50	20.71	19.98	20.55	20.55	0.44%	7,347,780
Jul 28, 2026	20.36	20.90	20.34	20.46	20.46	-1.30%	5,398,770
Jul 27, 2026	19.72	20.79	19.60	20.73	20.73	4.91%	7,648,739
Jul 24, 2026	20.06	20.42	19.73	19.76	19.76	-3.98%	6,596,039
Jul 23, 2026	20.00	20.75	19.96	20.58	20.58	1.53%	7,024,738
Jul 22, 2026	20.95	20.95	20.04	20.27	20.27	-3.25%	9,648,929
Jul 21, 2026	20.36	21.16	19.43	20.95	20.95	2.65%	11,303,740
Jul 20, 2026	21.58	22.00	19.75	20.41	20.41	-5.29%	14,629,087
Jul 17, 2026	22.76	23.62	21.52	21.55	21.55	-4.98%	14,865,321
Jul 16, 2026	22.39	23.62	22.21	22.68	22.68	-0.13%	10,165,030
Jul 15, 2026	22.79	23.38	22.12	22.71	22.71	0.13%	8,255,500
Jul 14, 2026	23.44	23.44	21.92	22.68	22.68	-1.31%	11,806,947
Jul 13, 2026	25.50	25.56	22.93	22.98	22.98	-11.10%	18,025,701
Jul 10, 2026	23.33	26.78	23.20	25.85	25.85	10.80%	23,276,990
Jul 9, 2026	23.41	23.71	22.43	23.33	23.33	-0.64%	10,326,880
Jul 8, 2026	24.73	25.05	23.45	23.48	23.48	-5.59%	11,306,040
Jul 7, 2026	26.00	26.60	24.72	24.87	24.87	-3.00%	13,788,838