SHE:300688 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 15, 2026	32.20	34.45	32.00	33.35	33.35	2.30%	12,564,264
Sep 14, 2026	32.10	33.12	31.21	32.60	32.60	1.40%	10,692,901
Sep 11, 2026	32.10	32.61	30.44	32.15	32.15	0.16%	12,458,100
Sep 10, 2026	30.68	32.78	30.38	32.10	32.10	5.77%	14,909,350
Sep 9, 2026	29.50	30.47	29.21	30.35	30.35	3.37%	6,608,800
Sep 8, 2026	29.71	30.13	29.15	29.36	29.36	-1.41%	3,715,299
Sep 7, 2026	28.97	30.10	28.61	29.78	29.78	2.69%	6,218,450
Sep 4, 2026	30.09	30.33	28.68	29.00	29.00	-3.62%	7,192,000
Sep 3, 2026	30.82	31.15	30.00	30.09	30.09	-2.11%	6,442,141
Sep 2, 2026	31.65	31.65	30.50	30.74	30.74	-2.88%	6,449,100
Sep 1, 2026	31.37	32.02	30.94	31.65	31.65	0.99%	8,052,650
Aug 31, 2026	30.08	31.59	29.88	31.34	31.34	1.89%	7,506,000
Aug 28, 2026	30.05	31.65	29.71	30.76	30.76	3.08%	10,282,700
Aug 27, 2026	30.21	30.49	29.59	29.84	29.84	-1.84%	8,297,330
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%	10,929,709
Aug 20, 2026	31.08	31.73	29.77	30.28	30.28	-0.56%	11,847,274
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%	13,527,366
Aug 11, 2026	31.45	31.97	30.60	31.42	31.42	-0.10%	9,486,100
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%	18,591,386
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%	17,287,578
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%	30,920,958
Jul 30, 2026	28.30	31.58	27.85	30.64	30.64	11.42%	27,319,645
Jul 29, 2026	28.70	28.91	26.79	27.50	27.50	-1.36%	12,563,270
Jul 28, 2026	27.65	28.90	27.28	27.88	27.88	0.50%	12,785,100
Jul 27, 2026	25.39	27.97	25.30	27.74	27.74	10.83%	14,028,569
Jul 24, 2026	25.52	26.15	24.65	25.03	25.03	-4.03%	12,828,890
Jul 23, 2026	25.50	26.86	24.13	26.08	26.08	4.28%	22,415,454
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%	15,319,755
Jul 16, 2026	25.90	27.00	25.61	26.13	26.13	0.69%	4,498,399
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%	4,542,800
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