SHE:300689 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 15, 2026	56.51	61.00	55.95	59.86	59.86	7.31%	4,857,300
Sep 14, 2026	54.36	57.99	52.63	55.78	55.78	1.40%	2,119,100
Sep 11, 2026	56.00	56.60	52.68	55.01	55.01	-2.64%	2,873,700
Sep 10, 2026	59.80	59.80	56.11	56.50	56.50	-6.07%	3,207,300
Sep 9, 2026	58.80	60.90	58.80	60.15	60.15	2.04%	2,970,520
Sep 8, 2026	59.92	60.55	58.26	58.95	58.95	-0.34%	3,087,370
Sep 7, 2026	55.70	59.99	54.72	59.15	59.15	6.77%	4,731,890
Sep 4, 2026	57.84	58.39	54.93	55.40	55.40	-3.23%	3,299,370
Sep 3, 2026	54.54	57.90	54.36	57.25	57.25	6.02%	4,515,600
Sep 2, 2026	54.50	54.99	53.10	54.00	54.00	-1.10%	1,641,556
Sep 1, 2026	56.71	57.30	54.11	54.60	54.60	-3.96%	2,767,200
Aug 31, 2026	53.88	57.40	53.88	56.85	56.85	3.84%	2,598,300
Aug 28, 2026	55.32	57.74	54.75	54.75	54.75	-0.76%	2,838,200
Aug 27, 2026	53.49	55.79	52.76	55.17	55.17	4.97%	3,127,866
Aug 26, 2026	54.00	54.50	51.26	52.56	52.56	-2.25%	1,856,201
Aug 25, 2026	52.58	54.18	50.63	53.77	53.77	1.45%	2,384,500
Aug 24, 2026	53.80	54.66	51.22	53.00	53.00	-1.65%	2,701,851
Aug 21, 2026	52.86	55.56	51.87	53.89	53.89	1.01%	2,572,189
Aug 20, 2026	54.24	55.00	52.90	53.35	53.35	-0.54%	2,877,290
Aug 19, 2026	55.96	57.96	53.06	53.64	53.64	-7.49%	3,131,600
Aug 18, 2026	56.37	58.50	56.37	57.98	57.98	1.99%	2,780,990
Aug 17, 2026	54.45	57.90	53.59	56.85	56.85	6.72%	3,984,061
Aug 14, 2026	53.63	54.17	52.45	53.27	53.27	-0.06%	1,600,021
Aug 13, 2026	55.04	55.94	53.15	53.30	53.30	-1.84%	2,186,744
Aug 12, 2026	53.76	54.60	53.02	54.30	54.30	1.02%	2,015,534
Aug 11, 2026	52.82	54.70	52.08	53.75	53.75	0.60%	2,088,304
Aug 10, 2026	52.00	53.47	50.66	53.43	53.43	3.67%	2,886,600
Aug 7, 2026	51.20	52.33	50.59	51.54	51.54	-0.15%	3,754,200
Aug 6, 2026	46.68	51.80	45.71	51.62	51.62	10.35%	4,509,550
Aug 5, 2026	45.58	47.25	45.10	46.78	46.78	2.81%	2,515,144
Aug 4, 2026	44.29	46.45	43.58	45.50	45.50	4.21%	3,592,104
Aug 3, 2026	43.21	44.57	41.89	43.66	43.66	1.51%	3,611,190
Jul 31, 2026	45.88	46.50	43.00	43.01	43.01	-0.30%	4,114,140
Jul 30, 2026	47.65	48.00	43.00	43.14	43.14	-10.11%	4,435,370
Jul 29, 2026	50.76	50.88	47.02	47.99	47.99	-5.08%	3,044,930
Jul 28, 2026	51.71	53.27	50.04	50.56	50.56	-4.15%	2,546,130
Jul 27, 2026	53.73	54.79	51.60	52.75	52.75	-2.50%	3,364,200
Jul 24, 2026	54.16	56.10	53.50	54.10	54.10	-1.10%	2,792,700
Jul 23, 2026	54.00	57.40	53.60	54.70	54.70	1.86%	7,068,240
Jul 22, 2026	49.88	55.00	48.76	53.70	53.70	8.05%	5,351,600
Jul 21, 2026	47.00	49.78	41.06	49.70	49.70	7.86%	5,515,900
Jul 20, 2026	50.35	50.50	45.01	46.08	46.08	-5.73%	4,816,873
Jul 17, 2026	54.19	55.01	47.87	48.88	48.88	-10.72%	4,890,557
Jul 16, 2026	64.75	65.72	54.13	54.75	54.75	-17.05%	7,806,046
Jul 15, 2026	68.25	68.44	64.10	66.00	66.00	-1.57%	3,747,500
Jul 14, 2026	67.30	69.27	64.00	67.05	67.05	-0.37%	4,390,100
Jul 13, 2026	74.02	74.99	66.80	67.30	67.30	-9.05%	5,080,460
Jul 10, 2026	69.37	78.92	68.86	74.00	74.00	5.70%	9,130,731
Jul 9, 2026	71.69	71.69	66.50	70.01	70.01	-0.11%	4,571,020
Jul 8, 2026	66.81	71.19	66.00	70.09	70.09	5.92%	5,026,265