SHE:300686 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 25, 2026	13.93	14.52	13.73	14.40	14.40	1.19%	7,940,450
Aug 24, 2026	14.68	14.80	13.98	14.23	14.23	-3.00%	11,028,000
Aug 21, 2026	13.96	14.83	13.70	14.67	14.67	4.64%	13,254,300
Aug 20, 2026	14.15	14.62	13.83	14.02	14.02	0.79%	9,525,400
Aug 19, 2026	14.59	14.90	13.80	13.91	13.91	-7.02%	12,489,800
Aug 18, 2026	15.07	15.88	14.70	14.96	14.96	-1.12%	14,233,600
Aug 17, 2026	14.23	15.15	14.00	15.13	15.13	6.70%	14,028,600
Aug 14, 2026	15.10	15.15	14.00	14.18	14.18	-6.22%	18,098,640
Aug 13, 2026	16.40	16.58	15.05	15.12	15.12	-5.44%	14,723,300
Aug 12, 2026	15.59	16.32	15.59	15.99	15.99	1.20%	13,506,560
Aug 11, 2026	15.91	16.30	15.09	15.80	15.80	-0.88%	19,607,700
Aug 10, 2026	15.91	16.17	15.47	15.94	15.94	2.11%	21,230,720
Aug 7, 2026	14.93	16.31	14.78	15.61	15.61	2.50%	31,705,890
Aug 6, 2026	15.00	15.80	14.50	15.23	15.23	1.13%	37,171,680
Aug 5, 2026	14.00	15.06	13.40	15.06	15.06	20.00%	14,970,460
Aug 4, 2026	11.93	12.66	11.71	12.55	12.55	5.82%	9,216,600
Aug 3, 2026	11.33	12.07	11.18	11.86	11.86	4.86%	8,137,900
Jul 31, 2026	11.76	11.95	11.28	11.31	11.31	1.71%	8,196,159
Jul 30, 2026	11.84	11.88	11.05	11.12	11.12	-6.08%	7,394,690
Jul 29, 2026	12.27	12.30	11.35	11.84	11.84	-3.58%	9,491,400
Jul 28, 2026	12.00	12.92	11.82	12.28	12.28	1.40%	12,629,900
Jul 27, 2026	11.10	12.14	11.10	12.11	12.11	7.74%	11,441,700
Jul 24, 2026	11.01	11.47	10.80	11.24	11.24	1.08%	6,837,500
Jul 23, 2026	11.09	11.35	10.78	11.12	11.12	1.55%	7,825,700
Jul 22, 2026	11.24	11.84	10.79	10.95	10.95	-3.35%	11,380,900
Jul 21, 2026	11.06	11.38	9.56	11.33	11.33	2.81%	16,899,610
Jul 20, 2026	12.83	12.99	10.80	11.02	11.02	-11.84%	12,446,226
Jul 17, 2026	13.70	13.74	12.18	12.50	12.50	-9.62%	12,772,950
Jul 16, 2026	14.39	14.54	13.72	13.83	13.83	-4.22%	7,784,303
Jul 15, 2026	14.39	14.82	13.95	14.44	14.44	0.56%	10,283,700
Jul 14, 2026	13.85	15.20	13.63	14.36	14.36	3.09%	12,657,376
Jul 13, 2026	14.90	15.11	13.76	13.93	13.93	-7.56%	10,444,040
Jul 10, 2026	15.92	16.32	15.07	15.07	15.07	-6.69%	11,853,800
Jul 9, 2026	15.58	16.29	14.41	16.15	16.15	3.66%	16,904,160
Jul 8, 2026	15.75	16.46	15.22	15.58	15.58	-1.08%	9,196,200
Jul 7, 2026	16.42	16.55	15.42	15.75	15.75	-4.08%	10,855,200
Jul 6, 2026	17.25	17.40	15.84	16.42	16.42	-4.81%	13,968,205
Jul 3, 2026	16.70	18.08	16.46	17.25	17.25	3.42%	14,682,000
Jul 2, 2026	16.95	17.65	16.55	16.68	16.68	-3.53%	10,773,736
Jul 1, 2026	18.01	18.18	17.13	17.29	17.29	-4.00%	10,710,600
Jun 30, 2026	18.05	18.67	17.63	18.01	18.01	-0.17%	10,789,000
Jun 29, 2026	19.12	19.13	17.45	18.04	18.04	-4.85%	10,134,200
Jun 26, 2026	19.95	20.10	18.92	18.96	18.96	-5.11%	9,777,800
Jun 25, 2026	20.18	20.47	19.43	19.98	19.98	-0.40%	12,875,020
Jun 24, 2026	19.79	20.20	19.42	20.06	20.06	0.80%	13,123,760
Jun 23, 2026	19.84	20.91	19.61	19.90	19.90	-0.70%	18,760,760
Jun 22, 2026	19.35	20.60	18.61	20.04	20.04	3.57%	17,406,000
Jun 18, 2026	19.16	19.61	18.80	19.35	19.35	0.52%	10,386,100
Jun 17, 2026	19.17	19.70	18.88	19.25	19.25	-1.43%	12,534,200
Jun 16, 2026	18.56	19.80	18.45	19.53	19.53	3.22%	19,213,820