SHE:300880 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	18.28	18.41	17.90	18.00	18.00	-1.26%	1,531,500
Sep 29, 2026	18.24	18.46	18.03	18.23	18.23	-	2,215,605
Sep 28, 2026	18.98	18.98	17.96	18.23	18.23	-3.95%	2,776,434
Sep 24, 2026	19.65	19.65	18.98	18.98	18.98	-3.41%	2,692,737
Sep 23, 2026	19.89	20.02	19.03	19.65	19.65	-2.29%	5,446,058
Sep 22, 2026	19.93	20.48	19.85	20.11	20.11	1.31%	3,486,477
Sep 21, 2026	20.30	20.30	19.77	19.85	19.85	-2.65%	3,691,000
Sep 18, 2026	20.00	20.40	19.83	20.39	20.39	2.10%	3,219,122
Sep 17, 2026	19.85	20.36	19.55	19.97	19.97	1.42%	2,639,308
Sep 16, 2026	19.75	19.93	19.56	19.69	19.69	-0.56%	1,685,828
Sep 15, 2026	20.02	20.07	19.71	19.80	19.80	-1.44%	1,851,852
Sep 14, 2026	19.88	20.53	19.66	20.09	20.09	1.01%	2,647,816
Sep 11, 2026	20.75	20.75	19.66	19.89	19.89	-2.98%	2,880,921
Sep 10, 2026	21.08	21.08	20.44	20.50	20.50	-3.21%	2,382,153
Sep 9, 2026	21.50	21.52	20.88	21.18	21.18	-0.94%	3,390,413
Sep 8, 2026	21.24	21.64	21.24	21.38	21.38	0.42%	2,964,836
Sep 7, 2026	21.24	21.66	21.24	21.29	21.29	0.24%	3,039,205
Sep 4, 2026	20.81	21.50	20.71	21.24	21.24	2.51%	5,291,516
Sep 3, 2026	20.77	21.39	20.65	20.72	20.72	0.39%	3,724,881
Sep 2, 2026	20.45	20.93	20.25	20.64	20.64	-0.82%	2,968,428
Sep 1, 2026	20.70	21.10	20.35	20.81	20.81	1.56%	5,352,646
Aug 31, 2026	20.68	22.02	20.40	20.49	20.49	-1.16%	7,519,088
Aug 28, 2026	19.29	20.74	19.17	20.73	20.73	7.19%	7,181,440
Aug 27, 2026	19.30	19.48	18.85	19.34	19.34	-2.81%	3,338,096
Aug 26, 2026	19.68	20.14	19.68	19.90	19.90	0.20%	2,174,000
Aug 25, 2026	19.51	20.02	19.40	19.86	19.86	0.46%	2,634,886
Aug 24, 2026	19.35	20.60	19.20	19.77	19.77	1.59%	4,462,183
Aug 21, 2026	19.17	19.56	19.00	19.46	19.46	0.36%	1,622,158
Aug 20, 2026	19.35	19.77	19.03	19.39	19.39	2.11%	1,939,066
Aug 19, 2026	19.70	19.89	18.99	18.99	18.99	-5.05%	2,828,292
Aug 18, 2026	20.40	20.40	19.78	20.00	20.00	-2.01%	2,750,256
Aug 17, 2026	19.97	20.45	19.50	20.41	20.41	3.03%	3,677,161
Aug 14, 2026	19.96	19.96	19.43	19.81	19.81	0.30%	2,171,938
Aug 13, 2026	19.99	20.20	19.73	19.75	19.75	-0.45%	2,934,411
Aug 12, 2026	19.60	20.54	19.60	19.84	19.84	0.51%	2,884,139
Aug 11, 2026	20.10	20.20	19.70	19.74	19.74	-2.61%	2,874,100
Aug 10, 2026	19.33	20.35	19.27	20.27	20.27	4.92%	4,516,771
Aug 7, 2026	19.59	19.71	19.05	19.32	19.32	-1.88%	3,551,600
Aug 6, 2026	19.92	20.19	19.40	19.69	19.69	-0.46%	3,468,692
Aug 5, 2026	19.77	19.97	19.61	19.78	19.78	-0.60%	3,489,948
Aug 4, 2026	19.82	19.90	19.30	19.90	19.90	1.12%	4,356,398
Aug 3, 2026	17.97	19.68	17.89	19.68	19.68	9.70%	5,817,332
Jul 31, 2026	17.49	18.04	17.47	17.94	17.94	4.36%	2,783,624
Jul 30, 2026	17.68	17.80	17.03	17.19	17.19	-2.77%	2,365,000
Jul 29, 2026	17.25	17.80	17.13	17.68	17.68	2.20%	2,227,254
Jul 28, 2026	17.52	17.85	17.28	17.30	17.30	-2.97%	2,197,896
Jul 27, 2026	17.33	17.83	17.19	17.83	17.83	3.42%	2,544,176
Jul 24, 2026	18.42	18.55	17.10	17.24	17.24	-7.31%	4,115,707
Jul 23, 2026	17.69	18.78	17.60	18.60	18.60	4.44%	3,878,299
Jul 22, 2026	18.09	18.18	17.76	17.81	17.81	-1.49%	2,239,944