SHE:300855 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 26, 2026	34.47	34.69	33.71	33.82	33.82	-1.51%	4,745,165
Aug 25, 2026	33.83	34.47	33.37	34.34	34.34	1.00%	6,693,137
Aug 24, 2026	33.80	34.88	33.55	34.00	34.00	0.53%	10,940,963
Aug 21, 2026	32.16	34.02	31.75	33.82	33.82	4.67%	11,691,736
Aug 20, 2026	34.62	34.77	32.13	32.31	32.31	-2.09%	14,779,258
Aug 19, 2026	34.32	34.99	32.83	33.00	33.00	1.60%	22,300,392
Aug 18, 2026	33.06	33.29	32.00	32.48	32.48	-1.75%	9,075,155
Aug 17, 2026	31.75	33.40	31.55	33.06	33.06	5.29%	8,759,274
Aug 14, 2026	30.62	31.85	30.52	31.40	31.40	2.25%	4,437,833
Aug 13, 2026	31.15	31.18	30.39	30.71	30.71	-1.19%	5,683,092
Aug 12, 2026	30.98	31.32	30.83	31.08	31.08	0.29%	2,875,230
Aug 11, 2026	31.07	31.31	30.70	30.99	30.99	-1.05%	3,419,055
Aug 10, 2026	31.15	31.35	30.20	31.32	31.32	2.02%	6,018,881
Aug 7, 2026	29.31	30.80	29.12	30.70	30.70	4.78%	8,629,183
Aug 6, 2026	29.70	29.80	28.88	29.30	29.30	-1.35%	7,818,248
Aug 5, 2026	29.28	29.95	29.20	29.70	29.70	1.37%	4,239,557
Aug 4, 2026	30.00	30.56	29.18	29.30	29.30	-1.01%	5,113,000
Aug 3, 2026	27.84	29.63	27.84	29.60	29.60	6.55%	7,762,538
Jul 31, 2026	28.30	28.60	27.73	27.78	27.78	0.98%	5,423,465
Jul 30, 2026	27.64	28.10	27.44	27.51	27.51	-0.58%	5,369,000
Jul 29, 2026	26.41	27.77	26.01	27.67	27.67	4.65%	6,136,724
Jul 28, 2026	26.95	27.03	26.20	26.44	26.44	-2.90%	3,762,700
Jul 27, 2026	26.74	27.28	26.36	27.23	27.23	3.03%	4,165,298
Jul 24, 2026	26.24	26.80	25.83	26.43	26.43	-0.90%	4,648,979
Jul 23, 2026	25.58	26.79	25.41	26.67	26.67	3.77%	7,310,809
Jul 22, 2026	27.02	27.22	25.69	25.70	25.70	-5.34%	8,666,925
Jul 21, 2026	26.97	27.86	26.50	27.15	27.15	1.31%	9,191,675
Jul 20, 2026	27.48	28.27	26.30	26.80	26.80	-1.69%	8,390,495
Jul 17, 2026	29.00	29.00	27.20	27.26	27.26	-5.64%	5,985,271
Jul 16, 2026	29.27	29.78	28.72	28.89	28.89	-2.00%	4,538,362
Jul 15, 2026	29.97	30.56	29.25	29.48	29.48	-1.77%	5,189,002
Jul 14, 2026	29.91	30.33	29.03	30.01	30.01	0.33%	5,968,945
Jul 13, 2026	31.71	31.77	29.68	29.91	29.91	-5.97%	7,813,542
Jul 10, 2026	32.46	33.90	31.80	31.81	31.81	-2.66%	8,817,843
Jul 9, 2026	33.30	33.92	32.03	32.68	32.68	-2.07%	8,932,231
Jul 8, 2026	33.69	34.53	33.33	33.37	33.37	-1.85%	5,209,500
Jul 7, 2026	34.05	35.60	33.80	34.00	34.00	-1.13%	7,817,533
Jul 6, 2026	37.22	37.22	34.18	34.39	34.39	-0.61%	9,319,546
Jul 3, 2026	32.22	35.80	31.91	34.60	34.60	8.29%	14,623,590
Jul 2, 2026	31.50	32.90	31.29	31.95	31.95	0.31%	7,013,853
Jul 1, 2026	31.36	32.39	30.92	31.85	31.85	1.89%	6,066,091
Jun 30, 2026	29.95	31.35	29.54	31.26	31.26	4.23%	6,221,001
Jun 29, 2026	29.94	30.49	29.53	29.99	29.99	0.10%	6,530,438
Jun 26, 2026	31.39	31.46	29.88	29.96	29.96	-4.59%	7,786,877
Jun 25, 2026	32.04	32.55	31.25	31.40	31.40	-2.15%	8,739,283
Jun 24, 2026	32.70	32.84	31.60	32.09	32.09	-1.69%	6,888,802
Jun 23, 2026	34.09	34.73	32.54	32.79	32.64	-4.07%	5,855,380
Jun 22, 2026	33.51	34.25	32.21	34.18	34.02	1.33%	8,306,881
Jun 18, 2026	32.31	34.04	32.14	33.73	33.58	4.43%	8,855,750
Jun 17, 2026	32.32	32.90	32.05	32.30	32.15	-0.55%	4,255,632