SHE:300710 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	30.59	31.80	30.47	31.16	31.16	1.60%	4,163,500
Sep 3, 2026	31.61	31.70	30.51	30.67	30.67	-1.76%	3,052,200
Sep 2, 2026	30.86	31.85	30.84	31.22	31.22	-0.70%	3,457,300
Sep 1, 2026	31.22	31.61	30.58	31.44	31.44	0.74%	3,911,045
Aug 31, 2026	30.03	32.13	29.88	31.21	31.21	1.89%	4,991,325
Aug 28, 2026	29.73	31.12	29.43	30.63	30.63	1.83%	5,688,075
Aug 27, 2026	29.87	30.60	29.87	30.08	30.08	-2.02%	6,152,340
Aug 26, 2026	30.50	32.80	29.16	30.70	30.70	0.72%	8,431,900
Aug 25, 2026	30.33	30.81	29.61	30.48	30.48	-0.59%	4,635,090
Aug 24, 2026	31.82	32.00	30.17	30.66	30.66	-3.65%	7,523,755
Aug 21, 2026	33.16	36.33	31.66	31.82	31.82	-1.39%	13,334,267
Aug 20, 2026	27.16	32.27	26.88	32.27	32.27	20.01%	6,602,606
Aug 19, 2026	28.19	28.42	26.68	26.89	26.89	-5.62%	2,201,050
Aug 18, 2026	28.79	28.83	28.10	28.49	28.49	-0.84%	1,380,300
Aug 17, 2026	28.63	28.90	27.84	28.73	28.73	1.09%	1,893,425
Aug 14, 2026	28.78	29.09	27.91	28.42	28.42	-1.25%	1,929,100
Aug 13, 2026	29.32	29.50	28.63	28.78	28.78	-0.86%	2,994,800
Aug 12, 2026	28.41	29.18	27.97	29.03	29.03	2.22%	1,978,600
Aug 11, 2026	28.08	28.72	27.30	28.40	28.40	-	2,682,100
Aug 10, 2026	28.17	28.76	27.55	28.40	28.40	1.28%	2,430,289
Aug 7, 2026	28.40	28.40	27.46	28.04	28.04	-1.27%	2,013,929
Aug 6, 2026	27.83	28.55	27.83	28.40	28.40	1.10%	2,378,450
Aug 5, 2026	27.13	28.12	27.12	28.09	28.09	2.41%	2,345,195
Aug 4, 2026	26.33	27.71	26.10	27.43	27.43	4.61%	2,913,370
Aug 3, 2026	25.76	26.29	25.50	26.22	26.22	1.79%	1,486,500
Jul 31, 2026	25.50	26.47	25.50	25.76	25.76	2.67%	2,843,800
Jul 30, 2026	26.55	26.91	25.08	25.09	25.09	-5.50%	2,068,245
Jul 29, 2026	26.41	27.00	25.85	26.55	26.55	-0.19%	2,183,500
Jul 28, 2026	26.00	27.39	25.91	26.60	26.60	0.61%	2,411,653
Jul 27, 2026	25.12	26.45	25.05	26.44	26.44	3.12%	1,805,200
Jul 24, 2026	25.29	26.75	24.70	25.64	25.64	1.02%	2,532,900
Jul 23, 2026	24.75	25.50	24.64	25.38	25.38	3.17%	2,199,995
Jul 22, 2026	25.89	26.18	24.49	24.60	24.60	-5.57%	2,522,828
Jul 21, 2026	26.01	26.18	23.03	26.05	26.05	0.62%	4,309,020
Jul 20, 2026	25.59	27.09	25.18	25.89	25.89	2.98%	4,498,634
Jul 17, 2026	27.48	27.48	24.92	25.14	25.14	-6.89%	3,330,795
Jul 16, 2026	27.50	28.00	26.90	27.00	27.00	-2.95%	1,851,800
Jul 15, 2026	27.54	28.75	27.54	27.82	27.82	-0.64%	1,835,700
Jul 14, 2026	28.03	28.12	26.90	28.00	28.00	1.30%	2,415,417
Jul 13, 2026	28.89	29.00	27.53	27.64	27.64	-5.79%	2,506,310
Jul 10, 2026	29.02	30.10	29.01	29.34	29.34	-	3,064,885
Jul 9, 2026	28.64	29.58	28.17	29.34	29.34	1.95%	3,025,155
Jul 8, 2026	29.02	29.28	28.10	28.78	28.78	-0.83%	1,889,845
Jul 7, 2026	29.70	29.90	28.76	29.02	29.02	-2.62%	2,749,235
Jul 6, 2026	30.44	30.44	28.66	29.80	29.80	-2.77%	5,228,750
Jul 3, 2026	31.00	31.40	30.63	30.65	30.65	-2.08%	3,190,400
Jul 2, 2026	32.00	32.62	31.30	31.30	31.30	-3.78%	3,733,183
Jul 1, 2026	34.48	34.70	32.08	32.53	32.53	-5.71%	5,359,065
Jun 30, 2026	33.64	35.43	33.08	34.50	34.50	5.89%	6,311,180
Jun 29, 2026	36.00	36.60	32.11	32.58	32.58	-11.37%	6,909,190