SHE:300882 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	14.40	14.43	13.98	14.13	14.13	-1.87%	1,368,359
Aug 21, 2026	14.27	14.45	14.08	14.40	14.40	0.42%	1,438,318
Aug 20, 2026	14.43	14.50	14.22	14.34	14.34	1.20%	1,712,082
Aug 19, 2026	14.75	14.75	14.16	14.17	14.17	-4.64%	3,177,280
Aug 18, 2026	15.29	15.30	14.75	14.86	14.86	-2.37%	2,093,700
Aug 17, 2026	14.94	15.28	14.77	15.22	15.22	1.81%	1,925,152
Aug 14, 2026	15.00	15.11	14.77	14.95	14.95	-	1,776,092
Aug 13, 2026	15.20	15.30	14.93	14.95	14.95	-0.80%	2,336,700
Aug 12, 2026	15.10	15.22	15.02	15.07	15.07	-	1,684,128
Aug 11, 2026	15.20	15.30	14.99	15.07	15.07	-1.57%	1,798,396
Aug 10, 2026	15.34	15.39	15.10	15.31	15.31	1.26%	1,952,205
Aug 7, 2026	15.10	15.20	14.81	15.12	15.12	-	2,247,791
Aug 6, 2026	15.32	15.40	14.97	15.12	15.12	-1.50%	2,851,068
Aug 5, 2026	15.31	15.49	15.21	15.35	15.35	0.26%	2,894,091
Aug 4, 2026	15.19	15.39	15.05	15.31	15.31	0.72%	3,328,129
Aug 3, 2026	14.60	15.25	14.60	15.20	15.20	3.83%	3,203,586
Jul 31, 2026	14.55	14.88	14.52	14.64	14.64	2.16%	2,723,241
Jul 30, 2026	14.51	14.73	14.28	14.33	14.33	-1.04%	2,864,292
Jul 29, 2026	14.01	14.49	13.95	14.48	14.48	3.13%	2,969,986
Jul 28, 2026	13.95	14.14	13.88	14.04	14.04	-0.78%	2,045,100
Jul 27, 2026	13.62	14.16	13.57	14.15	14.15	3.28%	2,659,980
Jul 24, 2026	13.95	14.20	13.70	13.70	13.70	-3.79%	2,933,424
Jul 23, 2026	13.31	14.26	13.31	14.24	14.24	6.67%	4,733,701
Jul 22, 2026	13.50	13.64	13.33	13.35	13.35	-1.48%	2,424,100
Jul 21, 2026	13.48	13.56	12.61	13.55	13.55	1.65%	3,316,884
Jul 20, 2026	13.54	13.90	12.98	13.33	13.33	-1.99%	3,306,802
Jul 17, 2026	13.89	14.15	13.37	13.60	13.60	-2.86%	3,705,470
Jul 16, 2026	13.87	14.32	13.83	14.00	14.00	-0.57%	2,169,536
Jul 15, 2026	14.25	14.29	13.95	14.08	14.08	-1.19%	2,892,666
Jul 14, 2026	14.19	14.44	13.93	14.25	14.25	-0.56%	3,096,372
Jul 13, 2026	15.00	15.10	14.17	14.33	14.33	-5.91%	3,640,742
Jul 10, 2026	15.15	15.47	14.75	15.23	15.23	0.86%	3,648,743
Jul 9, 2026	15.01	15.19	14.27	15.10	15.10	0.60%	4,392,407
Jul 8, 2026	15.56	15.56	15.01	15.01	15.01	-2.97%	2,483,446
Jul 7, 2026	15.91	16.04	15.40	15.47	15.47	-3.31%	3,225,366
Jul 6, 2026	16.51	16.72	15.94	16.00	16.00	-2.68%	4,525,960
Jul 3, 2026	16.35	16.48	16.13	16.44	16.44	1.17%	4,518,976
Jul 2, 2026	16.62	16.95	16.23	16.25	16.25	-3.68%	5,903,031
Jul 1, 2026	16.46	16.90	15.95	16.87	16.87	1.75%	7,903,179
Jun 30, 2026	16.26	16.67	16.00	16.58	16.58	2.09%	6,785,572
Jun 29, 2026	15.66	16.49	15.13	16.24	16.24	2.27%	7,533,101
Jun 26, 2026	16.81	17.22	15.74	15.88	15.88	-6.31%	7,986,841
Jun 25, 2026	17.02	17.73	16.83	16.95	16.95	-0.35%	8,576,978
Jun 24, 2026	17.25	17.50	16.60	17.01	17.01	-2.30%	9,881,125
Jun 23, 2026	17.74	18.53	17.23	17.41	17.41	-3.49%	16,167,084
Jun 22, 2026	14.99	18.04	14.88	18.04	18.04	20.03%	17,924,385
Jun 18, 2026	15.33	15.34	14.98	15.03	15.03	-1.38%	2,408,612
Jun 17, 2026	15.53	15.58	15.11	15.24	15.24	-2.56%	2,944,450
Jun 16, 2026	15.50	15.82	15.23	15.64	15.64	0.51%	2,847,760
Jun 15, 2026	15.28	15.64	15.28	15.56	15.56	2.64%	2,783,220