SHE:300850 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	28.19	28.61	27.72	28.36	-	0.60%	19,182,677
Sep 10, 2026	26.35	28.49	26.10	28.19	28.19	6.42%	23,407,567
Sep 9, 2026	27.00	27.08	26.30	26.49	26.49	-1.93%	8,900,894
Sep 8, 2026	26.88	27.20	26.71	27.01	27.01	0.04%	8,013,233
Sep 7, 2026	27.00	27.36	26.77	27.00	27.00	0.60%	9,396,429
Sep 4, 2026	27.13	27.56	26.71	26.84	26.84	-0.41%	12,815,338
Sep 3, 2026	27.11	27.29	26.64	26.95	26.95	-0.63%	10,599,390
Sep 2, 2026	27.49	27.98	27.06	27.12	27.12	-0.95%	17,757,882
Sep 1, 2026	28.19	29.28	27.36	27.38	27.38	-2.49%	24,961,472
Aug 31, 2026	26.01	28.26	26.01	28.08	28.08	14.05%	39,584,530
Aug 28, 2026	24.64	24.90	24.44	24.62	24.62	-0.77%	6,471,214
Aug 27, 2026	24.75	24.84	24.35	24.81	24.81	0.12%	6,971,610
Aug 26, 2026	25.07	25.32	24.70	24.78	24.78	-1.16%	7,794,307
Aug 25, 2026	25.04	25.45	24.59	25.07	25.07	0.04%	7,365,558
Aug 24, 2026	25.20	26.06	24.65	25.06	25.06	-0.87%	10,897,270
Aug 21, 2026	25.29	25.65	24.85	25.28	25.28	-0.08%	6,107,821
Aug 20, 2026	25.57	25.60	25.05	25.30	25.30	-0.08%	6,706,490
Aug 19, 2026	26.39	26.42	25.25	25.32	25.32	-4.20%	10,233,070
Aug 18, 2026	26.99	26.99	26.18	26.43	26.43	-2.22%	8,979,542
Aug 17, 2026	26.92	27.18	26.39	27.03	27.03	0.11%	10,092,147
Aug 14, 2026	28.48	28.48	26.75	27.00	27.00	-4.26%	14,148,736
Aug 13, 2026	29.15	29.30	28.20	28.20	28.20	-2.62%	10,681,748
Aug 12, 2026	28.75	29.38	28.21	28.96	28.96	0.63%	9,603,268
Aug 11, 2026	29.47	29.47	28.58	28.78	28.78	-2.11%	9,829,600
Aug 10, 2026	29.50	29.87	29.23	29.40	29.40	0.27%	9,492,594
Aug 7, 2026	29.46	29.67	29.02	29.32	29.32	-0.88%	11,494,454
Aug 6, 2026	29.87	30.20	29.04	29.58	29.58	-1.04%	16,044,156
Aug 5, 2026	29.82	30.32	29.62	29.89	29.89	-1.03%	16,002,879
Aug 4, 2026	30.50	31.10	29.90	30.20	30.20	-2.01%	16,407,411
Aug 3, 2026	29.29	30.95	29.02	30.82	30.82	5.15%	22,661,600
Jul 31, 2026	29.59	29.93	28.92	29.31	29.31	-2.53%	20,326,880
Jul 30, 2026	29.31	30.93	29.20	30.07	30.07	1.59%	24,774,745
Jul 29, 2026	28.86	29.85	28.54	29.60	29.60	0.92%	21,070,433
Jul 28, 2026	28.34	29.88	28.25	29.33	29.33	2.05%	28,672,628
Jul 27, 2026	26.00	29.06	25.60	28.74	28.74	11.18%	32,816,250
Jul 24, 2026	24.58	27.03	24.45	25.85	25.85	4.07%	33,698,552
Jul 23, 2026	22.72	24.88	22.66	24.84	24.84	8.85%	21,354,982
Jul 22, 2026	22.76	22.98	22.43	22.82	22.82	-0.13%	9,809,501
Jul 21, 2026	22.54	22.99	22.33	22.85	22.85	1.38%	13,149,616
Jul 20, 2026	22.41	23.26	22.06	22.54	22.54	1.53%	13,231,628
Jul 17, 2026	22.99	23.38	22.20	22.20	22.20	-3.48%	11,619,804
Jul 16, 2026	22.91	23.53	22.71	23.00	23.00	-0.43%	6,964,000
Jul 15, 2026	23.07	23.63	22.81	23.10	23.10	0.09%	8,997,000
Jul 14, 2026	23.22	23.49	22.61	23.08	23.08	-1.11%	12,672,141
Jul 13, 2026	24.88	24.99	23.24	23.34	23.34	-5.66%	10,401,047
Jul 10, 2026	24.30	25.44	23.88	24.74	24.74	2.06%	11,807,770
Jul 9, 2026	24.35	24.52	23.46	24.24	24.24	-0.78%	9,975,029
Jul 8, 2026	25.39	25.60	24.38	24.43	24.43	-3.78%	10,769,254
Jul 7, 2026	26.75	26.75	25.38	25.39	25.39	-4.51%	10,113,315
Jul 6, 2026	27.94	27.94	26.40	26.59	26.59	-4.08%	13,306,659