SHE:300688 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 26, 2026	30.59	31.30	29.35	30.40	30.40	-2.53%	13,674,150
Aug 25, 2026	27.89	31.50	24.71	31.19	31.19	9.59%	21,003,538
Aug 24, 2026	29.30	29.99	28.20	28.46	28.46	-4.08%	7,929,250
Aug 21, 2026	30.01	30.10	28.91	29.67	29.67	-2.01%	10,929,700
Aug 20, 2026	31.08	31.73	29.77	30.28	30.28	-0.56%	11,847,270
Aug 19, 2026	31.14	31.65	30.40	30.45	30.45	-3.33%	8,044,395
Aug 18, 2026	32.52	33.53	31.22	31.50	31.50	-3.14%	9,532,130
Aug 17, 2026	31.88	32.53	30.78	32.52	32.52	2.07%	9,556,260
Aug 14, 2026	31.92	32.00	30.91	31.86	31.86	0.47%	7,874,000
Aug 13, 2026	32.15	32.58	31.71	31.71	31.71	-1.06%	11,027,006
Aug 12, 2026	31.53	32.13	30.74	32.05	32.05	2.01%	13,531,766
Aug 11, 2026	31.45	31.97	30.60	31.42	31.42	-0.10%	9,488,000
Aug 10, 2026	31.20	32.54	29.93	31.45	31.45	2.81%	18,736,960
Aug 7, 2026	31.56	32.96	30.13	30.59	30.59	-2.73%	18,591,586
Aug 6, 2026	31.02	31.80	29.83	31.45	31.45	0.48%	20,024,870
Aug 5, 2026	28.06	32.40	28.06	31.30	31.30	-2.98%	30,110,418
Aug 4, 2026	31.65	32.55	31.15	32.26	32.26	2.67%	17,287,570
Aug 3, 2026	31.18	32.32	30.50	31.42	31.42	-2.36%	19,881,370
Jul 31, 2026	29.69	34.18	29.69	32.18	32.18	5.03%	30,920,950
Jul 30, 2026	28.30	31.58	27.85	30.64	30.64	11.42%	27,319,640
Jul 29, 2026	28.70	28.91	26.79	27.50	27.50	-1.36%	12,565,370
Jul 28, 2026	27.65	28.90	27.28	27.88	27.88	0.50%	12,788,200
Jul 27, 2026	25.39	27.97	25.30	27.74	27.74	10.83%	14,030,669
Jul 24, 2026	25.52	26.15	24.65	25.03	25.03	-4.03%	12,830,490
Jul 23, 2026	25.50	26.86	24.13	26.08	26.08	4.28%	22,416,054
Jul 22, 2026	20.51	25.01	20.38	25.01	25.01	20.01%	22,912,134
Jul 21, 2026	18.79	21.30	17.42	20.84	20.84	10.03%	13,554,613
Jul 20, 2026	19.50	20.46	18.42	18.94	18.94	-9.38%	16,108,356
Jul 17, 2026	25.80	26.13	20.90	20.90	20.90	-20.02%	15,323,155
Jul 16, 2026	25.90	27.00	25.61	26.13	26.13	0.69%	4,499,399
Jul 15, 2026	25.60	26.89	25.59	25.95	25.95	0.43%	4,499,000
Jul 14, 2026	25.19	25.85	24.24	25.84	25.84	2.91%	4,542,900
Jul 13, 2026	26.04	26.37	24.86	25.11	25.11	-4.38%	4,818,050
Jul 10, 2026	26.05	27.50	25.36	26.26	26.26	0.08%	6,533,100
Jul 9, 2026	25.25	26.52	24.61	26.24	26.24	4.75%	6,712,418
Jul 8, 2026	25.35	25.69	24.95	25.05	25.05	-0.71%	4,157,300
Jul 7, 2026	24.98	26.47	24.95	25.23	25.23	-0.04%	5,947,954
Jul 6, 2026	26.60	27.11	25.18	25.24	25.24	-5.08%	5,978,550
Jul 3, 2026	26.30	26.88	26.18	26.59	26.59	1.06%	5,037,600
Jul 2, 2026	27.11	27.69	26.24	26.31	26.31	-4.08%	6,800,638
Jul 1, 2026	28.28	28.40	27.10	27.43	27.43	1.22%	9,229,291
Jun 30, 2026	27.79	28.35	26.58	27.10	27.10	-1.42%	6,951,000
Jun 29, 2026	27.22	27.90	26.16	27.49	27.49	0.51%	6,625,350
Jun 26, 2026	26.80	27.96	26.13	27.35	27.35	1.07%	6,256,200
Jun 25, 2026	28.83	29.94	27.02	27.06	27.06	-5.45%	6,450,800
Jun 24, 2026	28.30	29.00	27.60	28.62	28.62	1.13%	5,982,450
Jun 23, 2026	28.79	28.83	27.76	28.30	28.30	-2.41%	5,316,220
Jun 22, 2026	29.93	29.97	28.71	29.00	29.00	-3.11%	6,665,609
Jun 18, 2026	29.80	30.58	29.60	29.93	29.93	-0.50%	5,688,479
Jun 17, 2026	30.05	30.88	29.32	30.08	30.08	-0.17%	10,195,820