SHE:300853 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 25, 2026	26.84	27.10	25.71	26.98	26.98	1.05%	3,402,500
Aug 24, 2026	27.50	27.81	26.01	26.70	26.70	-2.91%	5,474,000
Aug 21, 2026	27.34	28.00	26.46	27.50	27.50	1.10%	5,172,434
Aug 20, 2026	26.37	28.10	25.90	27.20	27.20	4.33%	7,033,600
Aug 19, 2026	28.62	28.66	25.96	26.07	26.07	-10.26%	7,215,485
Aug 18, 2026	28.74	29.30	28.03	29.05	29.05	1.68%	4,774,600
Aug 17, 2026	27.88	28.74	27.33	28.57	28.57	2.22%	4,942,800
Aug 14, 2026	27.54	28.11	26.77	27.95	27.95	1.90%	5,300,220
Aug 13, 2026	28.19	28.55	27.40	27.43	27.43	-1.44%	5,889,100
Aug 12, 2026	26.67	28.18	26.65	27.83	27.83	3.80%	5,390,300
Aug 11, 2026	26.13	27.68	25.41	26.81	26.81	1.63%	6,243,200
Aug 10, 2026	27.22	27.47	26.03	26.38	26.38	-3.05%	4,680,800
Aug 7, 2026	26.89	27.40	25.80	27.21	27.21	3.03%	6,092,940
Aug 6, 2026	26.00	27.10	25.82	26.41	26.41	0.19%	6,129,400
Aug 5, 2026	24.66	26.40	24.60	26.36	26.36	5.95%	6,483,962
Aug 4, 2026	23.74	25.27	23.25	24.88	24.88	6.64%	7,397,700
Aug 3, 2026	21.99	23.57	21.40	23.33	23.33	5.95%	8,687,709
Jul 31, 2026	20.00	22.43	19.99	22.02	22.02	13.92%	9,601,870
Jul 30, 2026	20.24	20.52	19.20	19.33	19.33	-5.62%	4,189,100
Jul 29, 2026	20.82	20.95	19.90	20.48	20.48	-2.01%	5,024,511
Jul 28, 2026	21.91	22.25	20.70	20.90	20.90	-3.60%	4,086,000
Jul 27, 2026	20.72	21.70	20.67	21.68	21.68	3.24%	4,290,600
Jul 24, 2026	21.25	21.48	20.57	21.00	21.00	-3.00%	3,614,160
Jul 23, 2026	21.20	21.80	21.02	21.65	21.65	2.07%	5,441,129
Jul 22, 2026	21.74	22.58	21.00	21.21	21.21	-3.37%	5,986,102
Jul 21, 2026	21.50	21.99	18.65	21.95	21.95	4.97%	8,423,780
Jul 20, 2026	23.28	23.51	20.48	20.91	20.91	-8.57%	6,581,000
Jul 17, 2026	24.50	24.82	22.79	22.87	22.87	-7.52%	5,855,602
Jul 16, 2026	25.27	25.80	24.58	24.73	24.73	-2.68%	4,952,100
Jul 15, 2026	25.91	26.34	24.91	25.41	25.41	-1.13%	4,827,600
Jul 14, 2026	24.96	26.64	24.61	25.70	25.70	2.47%	6,923,020
Jul 13, 2026	27.37	27.57	24.89	25.08	25.08	-10.01%	7,720,140
Jul 10, 2026	27.68	28.84	27.45	27.87	27.87	-0.21%	5,475,200
Jul 9, 2026	27.99	29.60	27.30	27.93	27.93	2.68%	6,744,129
Jul 8, 2026	28.67	28.99	27.00	27.20	27.20	-6.14%	6,368,162
Jul 7, 2026	30.56	31.05	28.72	28.98	28.98	-3.85%	8,610,796
Jul 6, 2026	37.70	38.00	29.92	30.14	30.14	-14.13%	18,265,018
Jul 3, 2026	33.98	36.88	32.73	35.10	35.10	8.97%	16,600,138
Jul 2, 2026	33.48	34.38	31.06	32.21	32.21	-5.01%	15,825,775
Jul 1, 2026	31.07	37.07	30.80	33.91	33.91	9.78%	20,117,680
Jun 30, 2026	30.00	31.05	29.60	30.89	30.89	1.61%	4,447,600
Jun 29, 2026	30.47	31.20	28.56	30.40	30.40	-0.85%	7,345,200
Jun 26, 2026	32.49	33.09	30.55	30.66	30.66	-5.89%	6,717,320
Jun 25, 2026	32.50	33.81	31.15	32.58	32.58	-0.82%	7,702,780
Jun 24, 2026	32.53	34.80	31.92	32.85	32.85	-1.20%	8,389,100
Jun 23, 2026	31.89	34.18	31.76	33.25	33.25	2.75%	11,786,320
Jun 22, 2026	29.70	32.50	29.59	32.36	32.36	7.19%	15,809,309
Jun 18, 2026	29.27	31.68	28.50	30.19	30.19	3.00%	13,829,190
Jun 17, 2026	29.49	30.98	29.01	29.31	29.31	-3.81%	11,780,000
Jun 16, 2026	31.18	31.83	29.01	30.47	30.47	-6.19%	17,299,240