SHE:300688 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 22, 2025	34.13	35.13	33.91	34.92	34.92	2.46%	17,002,510
Aug 21, 2025	33.40	34.58	32.97	34.08	34.08	1.70%	14,215,900
Aug 20, 2025	33.70	33.70	32.86	33.51	33.51	-1.00%	10,061,650
Aug 19, 2025	33.95	34.38	33.60	33.85	33.85	-0.44%	9,086,850
Aug 18, 2025	33.94	34.59	33.88	34.00	34.00	0.74%	11,867,680
Aug 15, 2025	33.58	34.36	33.31	33.75	33.75	0.78%	9,880,710
Aug 14, 2025	34.75	35.94	33.45	33.49	33.49	-3.35%	13,840,380
Aug 13, 2025	35.26	35.44	34.31	34.65	34.65	-1.51%	8,529,550
Aug 12, 2025	36.38	36.60	34.93	35.18	35.18	-1.76%	8,310,023
Aug 11, 2025	34.84	36.28	34.84	35.81	35.81	2.96%	8,106,146
Aug 8, 2025	35.71	36.12	34.68	34.78	34.78	-3.79%	12,005,960
Aug 7, 2025	35.56	37.55	35.24	36.15	36.15	1.89%	18,092,094
Aug 6, 2025	35.12	35.58	34.86	35.48	35.48	0.97%	9,505,950
Aug 5, 2025	35.10	35.56	34.72	35.14	35.14	0.60%	8,740,466
Aug 4, 2025	34.08	35.12	33.65	34.93	34.93	2.10%	11,100,580
Aug 1, 2025	33.20	34.30	33.05	34.21	34.21	3.54%	12,130,026
Jul 31, 2025	33.50	33.89	32.88	33.04	33.04	-1.05%	8,932,450
Jul 30, 2025	33.22	34.17	33.06	33.39	33.39	-0.09%	8,236,900
Jul 29, 2025	34.29	34.34	33.02	33.42	33.42	-2.54%	8,719,250
Jul 28, 2025	34.50	34.53	33.90	34.29	34.29	-0.87%	7,527,460
Jul 25, 2025	32.72	35.25	32.69	34.59	34.59	5.30%	16,791,888
Jul 24, 2025	33.00	33.16	32.64	32.85	32.85	-0.21%	5,532,350
Jul 23, 2025	33.33	33.46	32.81	32.92	32.92	-1.67%	5,685,100
Jul 22, 2025	33.85	34.92	33.36	33.48	33.48	-1.12%	9,302,150
Jul 21, 2025	32.95	34.25	32.90	33.86	33.86	3.26%	13,352,650
Jul 18, 2025	32.97	33.66	32.67	32.79	32.79	0.28%	8,185,700
Jul 17, 2025	32.34	32.87	32.23	32.70	32.70	-0.15%	6,162,650
Jul 16, 2025	32.90	33.86	32.55	32.75	32.75	0.06%	9,774,498
Jul 15, 2025	32.39	32.88	31.97	32.73	32.73	0.71%	7,445,580
Jul 14, 2025	32.60	32.89	32.27	32.50	32.50	-1.07%	5,821,380
Jul 11, 2025	33.21	33.43	32.70	32.85	32.85	-2.17%	8,590,710
Jul 10, 2025	33.15	34.32	33.01	33.58	33.58	0.36%	11,059,030
Jul 9, 2025	33.75	34.73	33.46	33.46	33.46	-1.01%	13,887,500
Jul 8, 2025	33.29	34.00	33.22	33.80	33.80	0.51%	11,295,460
Jul 7, 2025	32.41	34.09	31.87	33.63	33.63	4.25%	17,435,050
Jul 4, 2025	32.42	33.67	32.14	32.26	32.26	-2.15%	12,166,699
Jul 3, 2025	31.44	33.58	31.31	32.97	32.97	4.77%	18,724,090
Jul 2, 2025	31.34	32.05	30.94	31.47	31.47	-0.47%	8,714,199
Jul 1, 2025	31.96	32.70	31.48	31.62	31.62	-0.82%	12,496,300
Jun 30, 2025	32.00	32.50	31.53	31.88	31.88	-2.75%	15,234,378
Jun 27, 2025	31.21	33.05	31.00	32.78	32.78	5.03%	20,001,600
Jun 26, 2025	31.20	32.28	30.93	31.21	31.21	-0.03%	13,522,770
Jun 25, 2025	30.35	31.35	30.19	31.22	31.22	2.87%	12,468,030
Jun 24, 2025	30.09	30.80	30.09	30.35	30.35	1.51%	7,885,400
Jun 23, 2025	28.35	30.06	28.35	29.90	29.90	3.75%	6,744,212
Jun 20, 2025	29.35	29.62	28.70	28.82	28.82	-2.34%	4,948,400
Jun 19, 2025	30.15	30.28	29.17	29.51	29.51	-2.32%	8,388,200
Jun 18, 2025	29.37	31.40	29.26	30.21	30.21	0.94%	11,531,479
Jun 17, 2025	30.22	30.28	29.50	29.93	29.93	1.39%	6,729,400
Jun 16, 2025	28.19	29.98	28.16	29.52	29.52	4.02%	8,705,809