SHE:300878 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 1, 2026	32.68	33.12	32.29	32.59	32.59	-0.28%	2,148,100
Aug 31, 2026	31.20	33.30	31.01	32.68	32.68	2.12%	4,230,720
Aug 28, 2026	33.88	33.88	30.16	32.00	32.00	-6.27%	6,304,700
Aug 27, 2026	32.96	34.34	32.21	34.14	34.14	4.63%	3,416,720
Aug 26, 2026	33.99	33.99	32.11	32.63	32.63	-2.80%	2,407,014
Aug 25, 2026	31.48	33.93	31.06	33.57	33.57	6.13%	3,571,920
Aug 24, 2026	33.32	33.37	31.23	31.63	31.63	-5.07%	2,685,948
Aug 21, 2026	32.79	33.99	32.42	33.32	33.32	-0.03%	2,391,500
Aug 20, 2026	34.00	34.63	33.08	33.33	33.33	0.63%	3,029,000
Aug 19, 2026	35.40	35.40	32.96	33.12	33.12	-7.20%	3,807,387
Aug 18, 2026	35.12	35.73	34.50	35.69	35.69	1.62%	2,671,300
Aug 17, 2026	34.70	35.46	34.28	35.12	35.12	1.21%	3,498,890
Aug 14, 2026	35.72	35.98	34.20	34.70	34.70	-2.50%	4,596,387
Aug 13, 2026	35.10	37.30	34.03	35.59	35.59	0.79%	5,703,067
Aug 12, 2026	33.30	35.45	32.76	35.31	35.31	6.04%	4,924,071
Aug 11, 2026	33.25	33.88	32.40	33.30	33.30	0.09%	3,222,580
Aug 10, 2026	34.64	34.85	32.12	33.27	33.27	-4.51%	6,236,476
Aug 7, 2026	33.63	35.26	32.60	34.84	34.84	3.54%	6,318,337
Aug 6, 2026	32.00	33.89	31.20	33.65	33.65	6.89%	8,212,225
Aug 5, 2026	30.69	31.57	30.20	31.48	31.48	2.44%	3,081,500
Aug 4, 2026	29.63	30.80	29.01	30.73	30.73	5.35%	3,602,555
Aug 3, 2026	28.23	30.66	28.12	29.17	29.17	2.35%	4,010,884
Jul 31, 2026	26.35	30.01	26.35	28.50	28.50	10.34%	8,076,303
Jul 30, 2026	26.85	27.38	25.62	25.83	25.83	-4.08%	2,467,709
Jul 29, 2026	27.50	27.59	25.91	26.93	26.93	-1.36%	3,418,534
Jul 28, 2026	29.02	29.69	27.26	27.30	27.30	-6.35%	3,147,900
Jul 27, 2026	27.50	30.31	27.25	29.15	29.15	6.66%	4,283,689
Jul 24, 2026	27.19	29.48	27.02	27.33	27.33	-1.26%	3,822,380
Jul 23, 2026	26.98	27.81	26.62	27.68	27.68	1.88%	2,730,171
Jul 22, 2026	27.28	28.87	26.87	27.17	27.17	-0.48%	4,351,256
Jul 21, 2026	27.25	27.54	24.05	27.30	27.30	1.04%	6,283,107
Jul 20, 2026	29.83	30.80	26.30	27.02	27.02	-10.50%	6,748,845
Jul 17, 2026	34.80	35.34	29.80	30.19	30.19	-16.09%	8,627,668
Jul 16, 2026	33.49	36.16	33.11	35.98	35.98	4.44%	7,098,818
Jul 15, 2026	33.19	36.13	32.82	34.45	34.45	1.95%	6,927,185
Jul 14, 2026	34.68	34.83	32.74	33.79	33.79	-2.62%	6,159,133
Jul 13, 2026	32.75	37.08	32.50	34.70	34.70	5.12%	8,199,946
Jul 10, 2026	32.69	33.97	32.11	33.01	33.01	-0.12%	3,540,441
Jul 9, 2026	31.52	33.17	30.10	33.05	33.05	4.39%	3,774,500
Jul 8, 2026	33.00	34.22	31.60	31.66	31.66	-3.94%	3,784,105
Jul 7, 2026	33.10	34.39	31.78	32.96	32.96	-4.41%	6,543,298
Jul 6, 2026	39.96	39.96	33.85	34.48	34.48	-12.60%	10,392,870
Jul 3, 2026	35.58	40.22	35.15	39.45	39.45	10.66%	10,294,258
Jul 2, 2026	34.93	36.27	34.07	35.65	35.65	2.00%	7,058,010
Jul 1, 2026	32.50	35.45	31.66	34.95	34.95	8.10%	7,758,256
Jun 30, 2026	33.80	34.00	32.02	32.33	32.33	-5.16%	4,257,300
Jun 29, 2026	32.96	34.50	32.05	34.09	34.09	2.34%	4,839,800
Jun 26, 2026	33.78	35.88	33.10	33.31	33.31	-3.17%	5,946,180
Jun 25, 2026	33.89	34.71	32.00	34.40	34.40	1.18%	5,169,284
Jun 24, 2026	35.36	35.90	32.60	34.00	34.00	-4.49%	6,192,567