SHE:300875 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 25, 2026	30.98	32.50	30.81	32.31	32.31	3.46%	3,292,000
Aug 24, 2026	32.52	32.55	30.91	31.23	31.23	-3.13%	2,755,097
Aug 21, 2026	32.08	32.36	31.56	32.24	32.24	-0.40%	1,951,099
Aug 20, 2026	32.00	32.87	31.67	32.37	32.37	2.24%	3,054,033
Aug 19, 2026	33.82	33.90	31.66	31.66	31.66	-6.22%	4,220,803
Aug 18, 2026	33.56	33.89	33.03	33.76	33.76	0.09%	3,006,274
Aug 17, 2026	33.41	33.88	33.10	33.73	33.73	0.99%	3,204,001
Aug 14, 2026	33.70	34.00	32.70	33.40	33.40	-0.89%	4,758,890
Aug 13, 2026	34.56	34.78	33.60	33.70	33.70	-3.44%	6,009,322
Aug 12, 2026	34.93	35.49	34.66	34.90	34.90	-1.38%	5,869,050
Aug 11, 2026	36.00	36.21	34.81	35.39	35.39	-6.67%	8,768,742
Aug 10, 2026	34.60	37.99	34.40	37.92	37.92	9.09%	13,686,786
Aug 7, 2026	33.68	35.51	32.69	34.76	34.76	3.48%	7,194,992
Aug 6, 2026	33.75	33.98	32.90	33.59	33.59	-0.56%	5,663,874
Aug 5, 2026	34.00	34.15	33.21	33.78	33.78	-1.52%	6,332,076
Aug 4, 2026	33.81	34.53	33.57	34.30	34.30	1.24%	6,120,476
Aug 3, 2026	34.39	34.50	33.30	33.88	33.88	-3.14%	6,318,802
Jul 31, 2026	33.60	35.70	32.90	34.98	34.98	-2.83%	9,349,958
Jul 30, 2026	33.90	36.27	33.38	36.00	36.00	4.20%	12,861,053
Jul 29, 2026	32.43	36.19	32.00	34.55	34.55	8.44%	12,677,843
Jul 28, 2026	31.50	33.17	31.50	31.86	31.86	-4.87%	7,552,750
Jul 27, 2026	30.77	35.42	30.28	33.49	33.49	2.07%	11,556,280
Jul 24, 2026	32.28	36.90	31.86	32.81	32.81	-2.21%	12,952,155
Jul 23, 2026	29.88	35.88	29.76	33.55	33.55	11.02%	12,812,476
Jul 22, 2026	27.13	30.48	27.10	30.22	30.22	11.72%	8,428,660
Jul 21, 2026	27.65	27.65	25.44	27.05	27.05	-2.59%	3,646,188
Jul 20, 2026	27.56	28.85	27.10	27.77	27.77	0.69%	3,154,980
Jul 17, 2026	28.50	29.19	27.06	27.58	27.58	-4.14%	2,477,780
Jul 16, 2026	28.30	28.95	28.06	28.77	28.77	0.63%	1,566,448
Jul 15, 2026	28.16	28.95	27.92	28.59	28.59	0.60%	1,878,769
Jul 14, 2026	28.27	28.49	27.37	28.42	28.42	0.50%	2,791,969
Jul 13, 2026	30.36	30.60	28.24	28.28	28.28	-6.79%	3,234,500
Jul 10, 2026	29.29	31.26	28.71	30.34	30.34	3.58%	4,043,410
Jul 9, 2026	28.57	30.18	28.41	29.29	29.29	2.34%	2,811,702
Jul 8, 2026	29.04	29.14	28.52	28.62	28.62	-1.75%	1,653,764
Jul 7, 2026	30.50	30.93	28.99	29.13	29.13	-2.71%	2,721,600
Jul 6, 2026	31.08	31.30	29.85	29.94	29.94	-2.70%	2,381,340
Jul 3, 2026	30.08	30.90	29.70	30.77	30.77	3.32%	2,894,423
Jul 2, 2026	29.84	30.82	29.68	29.78	29.78	-0.63%	2,660,044
Jul 1, 2026	28.30	30.30	28.30	29.97	29.97	4.90%	3,814,801
Jun 30, 2026	28.18	28.96	27.95	28.57	28.57	1.20%	2,097,660
Jun 29, 2026	28.35	28.52	27.33	28.23	28.23	-0.35%	2,642,960
Jun 26, 2026	29.21	29.26	28.12	28.33	28.33	-3.18%	2,227,917
Jun 25, 2026	30.05	30.21	29.00	29.26	29.26	-2.56%	2,189,106
Jun 24, 2026	30.55	30.56	29.48	30.03	30.03	-1.61%	2,243,640
Jun 23, 2026	30.80	31.08	30.29	30.52	30.52	-1.36%	1,758,515
Jun 22, 2026	30.53	30.97	29.44	30.94	30.94	0.85%	2,940,032
Jun 18, 2026	30.55	31.28	30.09	30.68	30.68	-0.68%	2,398,585
Jun 17, 2026	31.95	32.29	30.72	30.89	30.89	-3.95%	3,012,736
Jun 16, 2026	31.98	32.45	31.52	32.16	32.16	0.09%	2,434,499