SHE:300689 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 7, 2026	65.00	69.50	64.51	66.17	66.17	0.90%	2,953,140
Jul 6, 2026	66.50	68.34	63.42	65.58	65.58	-1.38%	4,278,310
Jul 3, 2026	68.60	69.19	66.00	66.50	66.50	-2.61%	3,157,320
Jul 2, 2026	69.53	71.70	67.88	68.28	68.28	-3.56%	3,092,370
Jul 1, 2026	69.56	71.77	68.68	70.80	70.80	0.88%	3,353,020
Jun 30, 2026	67.16	70.68	66.50	70.18	70.18	4.90%	4,963,575
Jun 29, 2026	63.50	67.80	62.51	66.90	66.90	7.04%	4,828,200
Jun 26, 2026	62.00	65.00	60.89	62.50	62.50	1.84%	3,434,340
Jun 25, 2026	63.09	63.30	61.04	61.37	61.37	-2.73%	2,154,750
Jun 24, 2026	62.37	63.40	60.12	63.09	63.09	-1.11%	3,614,730
Jun 23, 2026	61.50	68.50	61.50	63.80	63.80	4.68%	4,421,420
Jun 22, 2026	62.40	62.40	57.90	60.95	60.95	-3.25%	5,462,490
Jun 18, 2026	60.27	63.68	60.00	63.00	63.00	4.53%	3,348,450
Jun 17, 2026	60.90	62.25	60.00	60.27	60.27	-2.14%	3,534,624