SHE:300690 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	22.63	22.80	22.22	22.57	22.57	-1.14%	3,107,700
Sep 10, 2026	22.76	23.20	22.66	22.83	22.83	-0.57%	2,965,200
Sep 9, 2026	23.50	23.50	22.82	22.96	22.96	-2.09%	3,821,607
Sep 8, 2026	23.45	23.55	23.16	23.45	23.45	0.04%	3,532,700
Sep 7, 2026	23.48	23.74	23.34	23.44	23.44	-0.47%	3,806,795
Sep 4, 2026	23.92	24.08	23.45	23.55	23.55	-1.01%	5,231,847
Sep 3, 2026	23.90	24.05	23.55	23.79	23.79	0.55%	5,179,524
Sep 2, 2026	23.70	23.95	23.48	23.66	23.66	-1.21%	5,913,255
Sep 1, 2026	24.05	24.30	23.83	23.95	23.95	-3.04%	8,574,154
Aug 31, 2026	23.43	25.43	23.36	24.70	24.70	3.35%	14,088,366
Aug 28, 2026	22.95	24.40	22.73	23.90	23.90	4.28%	12,949,882
Aug 27, 2026	23.14	23.25	22.49	22.92	22.92	0.31%	6,321,777
Aug 26, 2026	23.24	23.49	22.75	22.85	22.85	-2.18%	12,385,426
Aug 25, 2026	22.56	23.97	22.29	23.36	23.36	14.57%	17,096,349
Aug 24, 2026	20.63	20.85	20.18	20.39	20.39	-1.12%	1,705,512
Aug 21, 2026	20.52	20.71	20.12	20.62	20.62	0.19%	1,677,324
Aug 20, 2026	20.60	20.79	20.40	20.58	20.58	1.28%	1,892,200
Aug 19, 2026	21.10	21.21	20.32	20.32	20.32	-4.33%	3,363,800
Aug 18, 2026	21.43	21.43	21.07	21.24	21.24	-0.98%	2,132,200
Aug 17, 2026	21.17	21.49	21.01	21.45	21.45	1.27%	2,360,915
Aug 14, 2026	21.38	21.62	21.13	21.18	21.18	-0.94%	2,288,229
Aug 13, 2026	21.81	21.85	21.36	21.38	21.38	-1.97%	2,924,355
Aug 12, 2026	21.60	21.85	21.41	21.81	21.81	1.44%	2,204,550
Aug 11, 2026	21.77	21.77	21.24	21.50	21.50	-0.88%	2,109,600
Aug 10, 2026	21.48	21.82	21.34	21.69	21.69	0.98%	2,325,661
Aug 7, 2026	21.68	21.68	21.08	21.48	21.48	-0.23%	2,797,850
Aug 6, 2026	21.85	22.08	21.23	21.53	21.53	-0.46%	3,893,992
Aug 5, 2026	21.69	21.97	21.44	21.63	21.63	-0.14%	3,070,015
Aug 4, 2026	21.88	22.00	21.63	21.66	21.66	-0.51%	3,382,620
Aug 3, 2026	21.11	21.79	21.07	21.77	21.77	2.59%	2,891,658
Jul 31, 2026	20.82	21.41	20.82	21.22	21.22	1.48%	2,603,800
Jul 30, 2026	21.44	21.64	20.91	20.91	20.91	-1.55%	3,448,600
Jul 29, 2026	20.99	21.35	20.61	21.24	21.24	2.91%	3,240,093
Jul 28, 2026	20.24	20.84	20.02	20.64	20.64	1.52%	2,917,900
Jul 27, 2026	19.30	20.37	19.28	20.33	20.33	4.52%	2,725,200
Jul 24, 2026	19.60	19.93	19.45	19.45	19.45	-2.21%	2,115,248
Jul 23, 2026	19.18	19.93	19.12	19.89	19.89	3.65%	2,621,112
Jul 22, 2026	19.70	19.80	19.00	19.19	19.19	-2.88%	2,329,700
Jul 21, 2026	19.56	19.90	18.62	19.76	19.76	1.02%	3,334,200
Jul 20, 2026	19.96	20.39	19.10	19.56	19.56	-2.10%	3,392,511
Jul 17, 2026	20.80	21.28	19.85	19.98	19.98	-3.66%	3,455,364
Jul 16, 2026	20.58	21.12	20.34	20.74	20.74	0.39%	2,404,300
Jul 15, 2026	20.57	20.93	20.43	20.66	20.66	-0.05%	1,899,900
Jul 14, 2026	20.38	20.68	19.88	20.67	20.67	1.42%	2,475,300
Jul 13, 2026	21.55	21.71	20.38	20.38	20.38	-6.51%	3,822,433
Jul 10, 2026	21.38	22.54	20.96	21.80	21.80	2.35%	4,515,676
Jul 9, 2026	21.20	21.50	20.56	21.30	21.30	-0.47%	3,270,412
Jul 8, 2026	22.57	22.57	21.38	21.40	21.40	-5.23%	4,594,555
Jul 7, 2026	23.50	23.87	22.48	22.58	22.58	-2.84%	4,478,807
Jul 6, 2026	24.23	24.36	23.10	23.24	23.24	-4.60%	5,699,500