SHE:300865 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 2, 2026	32.61	33.76	32.34	33.05	33.05	1.13%	3,543,200
Sep 1, 2026	32.37	33.00	31.70	32.68	32.68	0.90%	4,662,415
Aug 31, 2026	32.27	33.45	31.87	32.39	32.39	0.28%	5,161,100
Aug 28, 2026	31.92	32.70	31.21	32.30	32.30	3.39%	4,194,117
Aug 27, 2026	30.80	32.40	30.17	31.24	31.24	1.20%	5,250,709
Aug 26, 2026	31.20	31.37	29.88	30.87	30.87	-0.64%	4,971,501
Aug 25, 2026	29.47	31.50	29.11	31.07	31.07	5.47%	6,063,209
Aug 24, 2026	28.90	29.87	28.36	29.46	29.46	2.15%	5,814,576
Aug 21, 2026	28.08	29.50	27.88	28.84	28.84	-1.64%	6,708,582
Aug 20, 2026	28.30	31.28	28.00	29.32	29.32	3.60%	10,931,856
Aug 19, 2026	27.07	28.40	26.35	28.30	28.30	4.24%	8,796,777
Aug 18, 2026	25.82	27.40	25.14	27.15	27.15	4.70%	3,504,676
Aug 17, 2026	25.18	26.03	24.70	25.93	25.93	2.17%	3,638,500
Aug 14, 2026	24.31	26.10	23.70	25.38	25.38	5.97%	4,100,000
Aug 13, 2026	23.87	24.40	23.80	23.95	23.95	0.38%	1,615,008
Aug 12, 2026	23.94	24.28	23.82	23.86	23.86	-0.79%	1,146,212
Aug 11, 2026	24.31	24.60	23.80	24.05	24.05	-1.60%	1,981,500
Aug 10, 2026	22.98	24.88	22.87	24.44	24.44	6.35%	3,222,615
Aug 7, 2026	22.96	23.05	22.43	22.98	22.98	0.09%	1,103,800
Aug 6, 2026	22.66	23.02	22.37	22.96	22.96	1.91%	1,248,800
Aug 5, 2026	22.52	22.80	22.17	22.53	22.53	0.54%	1,396,100
Aug 4, 2026	22.43	22.70	22.19	22.41	22.41	0.54%	1,240,300
Aug 3, 2026	21.50	22.35	21.30	22.29	22.29	4.26%	1,667,683
Jul 31, 2026	21.00	21.60	21.00	21.38	21.38	2.49%	1,120,996
Jul 30, 2026	21.36	21.77	20.72	20.86	20.86	-1.84%	1,300,400
Jul 29, 2026	20.75	21.50	20.60	21.25	21.25	2.26%	1,409,483
Jul 28, 2026	20.69	21.23	20.48	20.78	20.78	0.39%	1,098,030
Jul 27, 2026	20.00	21.01	20.00	20.70	20.70	2.42%	1,208,014
Jul 24, 2026	20.32	20.60	20.10	20.21	20.21	-1.75%	1,075,330
Jul 23, 2026	19.75	20.67	19.54	20.57	20.57	5.27%	1,815,809
Jul 22, 2026	20.11	20.37	19.37	19.54	19.54	-3.36%	1,555,588
Jul 21, 2026	20.15	20.50	18.89	20.22	20.22	-0.59%	2,653,348
Jul 20, 2026	21.11	22.07	19.95	20.34	20.34	-3.97%	2,528,700
Jul 17, 2026	22.12	22.62	21.01	21.18	21.18	-5.45%	1,730,900
Jul 16, 2026	21.58	22.80	21.28	22.40	22.40	3.23%	1,756,708
Jul 15, 2026	21.73	22.21	21.54	21.70	21.70	-0.09%	1,102,792
Jul 14, 2026	21.43	21.78	20.76	21.72	21.72	1.35%	1,686,529
Jul 13, 2026	22.63	22.63	21.28	21.43	21.43	-5.09%	2,097,200
Jul 10, 2026	21.49	23.15	21.49	22.58	22.58	3.44%	2,057,192
Jul 9, 2026	22.36	22.41	21.31	21.83	21.83	-1.89%	1,729,208
Jul 8, 2026	23.02	23.20	22.08	22.25	22.25	-3.30%	1,611,903
Jul 7, 2026	24.01	24.16	22.92	23.01	23.01	-4.44%	1,692,532
Jul 6, 2026	24.28	25.35	23.89	24.08	24.08	-1.83%	2,883,539
Jul 3, 2026	22.82	24.80	22.67	24.53	24.53	8.44%	4,403,232
Jul 2, 2026	22.00	23.36	21.88	22.62	22.62	2.26%	2,582,500
Jul 1, 2026	21.85	22.43	21.66	22.12	22.12	1.24%	1,807,249
Jun 30, 2026	21.79	22.30	21.46	21.85	21.85	0.28%	1,759,900
Jun 29, 2026	22.06	22.36	21.12	21.79	21.79	-0.50%	2,597,982
Jun 26, 2026	22.50	22.95	21.69	21.90	21.90	-3.99%	1,944,285
Jun 25, 2026	23.39	23.54	22.46	22.81	22.81	-3.06%	2,252,768