SHE:300785 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 2, 2026	35.82	36.60	35.38	35.78	35.78	-1.84%	10,261,278
Sep 1, 2026	34.78	37.87	34.78	36.45	36.45	4.44%	17,746,740
Aug 31, 2026	33.04	35.08	32.98	34.90	34.90	3.59%	12,271,300
Aug 28, 2026	33.29	34.39	32.65	33.69	33.69	2.53%	13,295,712
Aug 27, 2026	32.72	33.27	32.37	32.86	32.86	-1.97%	8,441,411
Aug 26, 2026	34.05	34.29	33.30	33.52	33.52	-2.27%	4,482,150
Aug 25, 2026	33.88	34.52	32.57	34.30	34.30	-0.49%	6,532,800
Aug 24, 2026	35.80	35.96	34.02	34.47	34.47	-3.72%	4,637,559
Aug 21, 2026	36.06	36.34	35.23	35.80	35.80	-1.68%	4,472,340
Aug 20, 2026	36.60	37.07	35.80	36.41	36.41	0.86%	4,804,511
Aug 19, 2026	37.85	38.02	36.01	36.10	36.10	-5.99%	6,990,509
Aug 18, 2026	39.35	39.89	37.92	38.40	38.40	-3.10%	6,673,800
Aug 17, 2026	39.26	39.68	38.30	39.63	39.63	1.59%	6,948,200
Aug 14, 2026	39.58	40.38	37.90	39.01	39.01	-0.94%	10,627,890
Aug 13, 2026	40.36	41.79	39.37	39.38	39.38	-1.97%	15,129,900
Aug 12, 2026	40.85	41.10	39.00	40.17	40.17	0.37%	11,507,208
Aug 11, 2026	40.51	41.29	39.50	40.02	40.02	0.83%	13,254,350
Aug 10, 2026	40.45	40.45	39.00	39.69	39.69	-1.90%	8,997,250
Aug 7, 2026	40.03	40.72	38.88	40.46	40.46	-0.34%	14,537,000
Aug 6, 2026	40.31	41.85	39.99	40.60	40.60	-0.73%	15,862,620
Aug 5, 2026	39.52	41.30	39.51	40.90	40.90	0.10%	19,370,810
Aug 4, 2026	39.81	41.35	38.83	40.86	40.86	4.29%	23,241,610
Aug 3, 2026	38.96	40.38	37.96	39.18	39.18	2.57%	21,147,760
Jul 31, 2026	32.50	38.98	32.50	38.20	38.20	15.16%	22,155,175
Jul 30, 2026	33.78	35.33	33.07	33.17	33.17	-1.66%	9,440,818
Jul 29, 2026	33.61	33.95	32.67	33.73	33.73	1.05%	6,196,100
Jul 28, 2026	33.03	34.38	32.90	33.38	33.38	-0.18%	5,045,500
Jul 27, 2026	32.08	33.50	31.66	33.44	33.44	4.01%	4,991,514
Jul 24, 2026	33.02	33.20	32.09	32.15	32.15	-4.91%	4,931,307
Jul 23, 2026	33.40	34.26	32.80	33.81	33.81	1.65%	6,206,300
Jul 22, 2026	33.91	34.28	33.05	33.26	33.26	-4.01%	8,770,638
Jul 21, 2026	33.49	34.66	30.94	34.65	34.65	1.70%	14,010,814
Jul 20, 2026	36.31	37.29	33.40	34.07	34.07	-4.30%	13,715,661
Jul 17, 2026	36.00	39.60	35.36	35.60	35.60	0.34%	18,812,390
Jul 16, 2026	35.09	36.29	34.41	35.48	35.48	1.95%	8,693,708
Jul 15, 2026	33.75	35.18	33.60	34.80	34.80	2.87%	7,072,700
Jul 14, 2026	34.78	34.93	32.45	33.83	33.83	-1.57%	6,516,050
Jul 13, 2026	36.43	36.80	34.28	34.37	34.37	-6.30%	6,553,130
Jul 10, 2026	34.50	38.32	34.20	36.68	36.68	4.80%	13,368,250
Jul 9, 2026	33.99	35.63	33.60	35.00	35.00	1.74%	8,039,907
Jul 8, 2026	33.92	34.68	33.22	34.40	34.40	1.18%	5,515,000
Jul 7, 2026	35.35	35.78	33.92	34.00	34.00	-3.74%	4,937,290
Jul 6, 2026	36.32	37.00	35.20	35.32	35.32	-3.13%	5,768,000
Jul 3, 2026	37.27	37.68	36.11	36.46	36.46	-3.77%	8,499,800
Jul 2, 2026	38.60	39.98	37.50	37.89	37.89	0.66%	10,979,540
Jul 1, 2026	36.62	38.28	36.32	37.64	37.64	2.65%	6,412,707
Jun 30, 2026	36.23	37.08	35.80	36.67	36.67	1.05%	5,158,899
Jun 29, 2026	36.12	36.80	35.72	36.29	36.29	0.92%	5,892,875
Jun 26, 2026	38.00	38.17	35.86	35.96	35.96	-6.04%	8,491,954
Jun 25, 2026	39.20	39.59	38.01	38.27	38.27	-3.41%	6,190,750