SHE:300785 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	38.88	39.20	35.91	36.23	36.23	-3.82%	17,697,160
Sep 22, 2026	36.70	39.90	35.30	37.67	37.67	9.86%	27,548,541
Sep 21, 2026	34.25	34.52	33.88	34.29	34.29	0.70%	4,282,253
Sep 18, 2026	34.20	34.31	33.59	34.05	34.05	0.62%	4,878,383
Sep 17, 2026	33.11	34.26	33.11	33.84	33.84	1.14%	5,251,760
Sep 16, 2026	32.80	33.66	32.48	33.46	33.46	1.09%	4,004,060
Sep 15, 2026	33.90	34.25	33.07	33.10	33.10	-1.16%	4,792,047
Sep 14, 2026	34.18	34.18	33.33	33.49	33.49	-2.13%	4,376,400
Sep 11, 2026	35.60	35.66	33.80	34.22	34.22	-4.89%	7,802,200
Sep 10, 2026	37.88	38.00	35.62	35.98	35.98	1.44%	9,632,894
Sep 9, 2026	36.78	36.78	35.08	35.47	35.47	-3.80%	6,985,910
Sep 8, 2026	36.50	37.44	36.03	36.87	36.87	0.57%	7,909,896
Sep 7, 2026	36.88	36.89	35.92	36.66	36.66	0.77%	9,213,238
Sep 4, 2026	35.81	38.36	35.43	36.38	36.38	2.62%	15,275,250
Sep 3, 2026	35.97	36.86	35.02	35.45	35.45	-0.92%	7,468,265
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