SHE:300862 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	47.99	50.62	47.78	50.10	50.10	5.76%	27,560,203
Sep 10, 2026	49.00	49.00	45.62	47.37	47.37	-3.33%	16,732,795
Sep 9, 2026	50.88	51.69	48.60	49.00	49.00	-1.61%	17,839,237
Sep 8, 2026	49.00	50.09	47.72	49.80	49.80	-1.17%	18,668,170
Sep 7, 2026	47.70	50.41	47.00	50.39	50.39	8.48%	19,089,187
Sep 4, 2026	46.00	48.16	45.58	46.45	46.45	1.42%	17,241,141
Sep 3, 2026	51.09	51.80	44.10	45.80	45.80	-10.32%	29,049,697
Sep 2, 2026	51.43	52.88	50.52	51.07	51.07	-0.70%	16,554,805
Sep 1, 2026	50.50	52.18	49.52	51.43	51.43	2.19%	17,850,049
Aug 31, 2026	48.10	50.98	47.78	50.33	50.33	-1.14%	16,184,108
Aug 28, 2026	52.52	52.99	49.90	50.91	50.91	-6.42%	29,425,034
Aug 27, 2026	52.65	55.50	51.98	54.40	54.40	5.02%	31,808,595
Aug 26, 2026	54.34	54.35	50.44	51.80	51.80	-3.00%	24,865,871
Aug 25, 2026	54.30	55.66	52.61	53.40	53.40	-3.09%	25,030,543
Aug 24, 2026	55.34	57.60	52.23	55.10	55.10	-2.48%	33,304,306
Aug 18, 2026	55.81	58.80	53.40	56.50	56.50	3.16%	38,906,825
Aug 17, 2026	49.20	55.88	48.50	54.77	54.77	15.82%	43,882,073
Aug 14, 2026	45.00	47.29	41.46	47.29	47.29	19.99%	78,308,319
Aug 13, 2026	39.41	39.41	39.41	39.41	39.41	20.01%	10,407,455
Aug 12, 2026	32.84	32.84	32.84	32.84	32.84	19.99%	2,076,540
Aug 11, 2026	27.37	27.37	27.37	27.37	27.37	19.99%	624,220
Aug 10, 2026	22.81	22.81	22.81	22.81	22.81	19.99%	881,738
Jul 24, 2026	17.90	19.79	17.51	19.01	19.01	6.32%	17,353,646
Jul 23, 2026	16.10	18.17	16.01	17.88	17.88	11.06%	9,222,360
Jul 22, 2026	15.28	16.35	15.04	16.10	16.10	5.09%	7,819,200
Jul 21, 2026	15.31	15.48	14.00	15.32	15.32	0.59%	5,543,004
Jul 20, 2026	15.93	16.26	15.08	15.23	15.23	-2.31%	5,365,000
Jul 17, 2026	16.77	16.84	15.54	15.59	15.59	-7.09%	6,683,557
Jul 16, 2026	16.95	17.36	16.56	16.78	16.78	-1.00%	3,193,700
Jul 15, 2026	16.89	17.36	16.64	16.95	16.95	0.36%	3,026,600
Jul 14, 2026	17.09	17.38	16.46	16.89	16.89	-1.29%	4,174,474
Jul 13, 2026	18.67	18.93	17.00	17.11	17.11	-9.23%	4,989,100
Jul 10, 2026	18.48	19.68	18.48	18.85	18.85	1.21%	4,343,220
Jul 9, 2026	18.03	18.68	17.42	18.63	18.63	3.04%	4,251,740
Jul 8, 2026	18.45	18.55	17.88	18.08	18.08	-2.01%	2,756,620
Jul 7, 2026	19.06	19.26	18.43	18.45	18.45	-3.30%	3,142,738
Jul 6, 2026	20.00	20.36	19.04	19.08	19.07	-4.70%	4,118,998
Jul 3, 2026	20.00	20.47	19.88	20.02	20.01	-0.69%	3,940,180
Jul 2, 2026	20.52	21.05	19.98	20.16	20.15	-3.08%	4,852,540
Jul 1, 2026	20.60	21.07	20.51	20.80	20.79	-0.19%	3,931,847
Jun 30, 2026	20.25	21.08	20.16	20.84	20.83	2.16%	5,835,193
Jun 29, 2026	19.31	21.20	19.17	20.40	20.39	4.40%	6,841,040
Jun 26, 2026	19.75	20.31	19.43	19.54	19.53	-2.54%	4,228,613
Jun 25, 2026	20.42	20.58	19.53	20.05	20.04	-1.81%	4,800,626
Jun 24, 2026	21.10	21.17	20.23	20.42	20.41	-3.91%	4,664,021
Jun 23, 2026	21.08	21.76	20.91	21.25	21.24	-0.09%	3,675,760
Jun 22, 2026	21.38	21.74	20.52	21.27	21.26	-1.39%	6,721,370
Jun 18, 2026	21.76	22.38	21.40	21.57	21.56	-1.87%	8,772,018
Jun 17, 2026	22.18	22.36	21.85	21.98	21.97	-2.05%	3,639,912
Jun 16, 2026	21.93	22.65	21.75	22.44	22.43	2.00%	4,470,071