SHE:300863 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	42.65	42.78	40.70	41.70	41.70	-2.75%	4,381,372
Aug 21, 2026	41.32	43.53	41.06	42.88	42.88	3.90%	6,876,318
Aug 20, 2026	43.01	43.39	41.03	41.27	41.27	-3.51%	8,391,084
Aug 19, 2026	46.01	46.66	42.34	42.77	42.77	-8.61%	9,915,398
Aug 18, 2026	45.15	46.85	44.00	46.80	46.80	3.79%	8,297,516
Aug 17, 2026	44.06	45.15	43.35	45.09	45.09	2.71%	5,844,992
Aug 14, 2026	43.47	45.63	43.38	43.90	43.90	1.22%	7,184,489
Aug 13, 2026	42.95	45.80	42.50	43.37	43.37	2.22%	8,811,913
Aug 12, 2026	41.12	42.75	41.12	42.43	42.43	2.41%	5,023,566
Aug 11, 2026	41.18	42.20	40.95	41.43	41.43	-0.38%	5,845,676
Aug 10, 2026	40.82	42.21	40.67	41.59	41.59	2.31%	9,380,755
Aug 7, 2026	38.64	40.80	38.15	40.65	40.65	5.31%	9,936,080
Aug 6, 2026	37.70	39.24	36.62	38.60	38.60	2.25%	9,655,357
Aug 5, 2026	34.75	38.16	34.57	37.75	37.75	8.63%	11,564,526
Aug 4, 2026	33.35	34.88	33.10	34.75	34.75	4.54%	6,521,196
Aug 3, 2026	33.16	33.78	32.61	33.24	33.24	0.15%	6,266,447
Jul 31, 2026	33.50	34.40	33.15	33.19	33.19	3.07%	7,831,953
Jul 30, 2026	32.80	33.35	31.71	32.20	32.20	-3.36%	7,640,428
Jul 29, 2026	34.26	34.47	31.91	33.32	33.32	-3.84%	8,649,102
Jul 28, 2026	36.62	36.62	33.69	34.65	34.65	-5.33%	6,729,463
Jul 27, 2026	35.20	36.60	34.28	36.60	36.60	4.01%	6,221,087
Jul 24, 2026	35.69	36.44	34.55	35.19	35.19	-1.98%	5,795,208
Jul 23, 2026	36.14	37.48	35.50	35.90	35.90	-1.64%	6,172,551
Jul 22, 2026	37.35	38.71	36.25	36.50	36.50	-4.92%	7,888,717
Jul 21, 2026	37.02	38.45	32.40	38.39	38.39	6.05%	13,314,918
Jul 20, 2026	41.63	43.17	35.00	36.20	36.20	-10.95%	11,963,909
Jul 17, 2026	45.00	45.05	40.21	40.65	40.65	-10.42%	11,685,676
Jul 16, 2026	49.20	49.35	44.80	45.38	45.38	-8.43%	9,577,771
Jul 15, 2026	49.90	50.40	48.01	49.56	49.56	0.02%	6,267,458
Jul 14, 2026	49.58	50.14	47.58	49.55	49.55	1.72%	6,740,835
Jul 13, 2026	53.09	53.47	48.01	48.71	48.71	-10.06%	9,341,417
Jul 10, 2026	53.53	56.30	53.14	54.16	54.16	1.16%	8,463,170
Jul 9, 2026	54.85	56.76	51.80	53.54	53.54	-2.19%	9,526,515
Jul 8, 2026	55.29	56.97	52.93	54.74	54.74	0.77%	10,161,390
Jul 7, 2026	53.95	56.08	50.50	54.32	54.32	1.04%	11,685,416
Jul 6, 2026	56.66	59.97	53.02	53.76	53.76	-5.98%	14,770,383
Jul 3, 2026	59.16	59.78	57.00	57.18	57.18	-3.35%	11,736,799
Jul 2, 2026	58.98	62.88	54.50	59.16	59.16	-6.07%	21,682,503
Jul 1, 2026	73.00	74.75	62.50	62.98	62.98	-17.81%	24,818,631
Jun 30, 2026	67.63	76.66	66.66	76.63	76.63	11.28%	15,902,678
Jun 29, 2026	67.46	69.06	62.79	68.86	68.86	3.13%	14,100,833
Jun 26, 2026	66.48	68.69	65.52	66.77	66.77	-0.13%	9,244,801
Jun 25, 2026	66.70	68.00	65.00	66.86	66.86	2.08%	8,482,843
Jun 24, 2026	65.78	67.80	64.83	65.50	65.50	-2.95%	9,177,150
Jun 23, 2026	64.78	69.78	63.96	67.49	67.49	4.18%	12,950,962
Jun 22, 2026	67.84	68.48	63.02	64.78	64.78	-3.82%	10,788,629
Jun 18, 2026	68.77	69.98	66.49	67.35	67.35	-2.18%	9,699,840
Jun 17, 2026	70.65	70.90	67.70	68.85	68.85	-4.08%	10,129,149
Jun 16, 2026	72.90	73.96	69.50	71.78	71.78	-2.22%	11,295,890
Jun 15, 2026	65.79	74.06	64.45	73.41	73.41	16.52%	16,702,917