SHE:300885 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	19.80	19.89	19.26	19.89	19.89	1.43%	2,646,779
Aug 20, 2026	19.71	20.00	19.51	19.61	19.61	-0.25%	2,654,759
Aug 19, 2026	21.12	21.40	19.63	19.66	19.66	-8.17%	4,953,346
Aug 18, 2026	21.34	21.55	20.81	21.41	21.41	0.75%	4,500,222
Aug 17, 2026	20.76	21.28	20.68	21.25	21.25	2.26%	3,378,056
Aug 14, 2026	20.95	21.04	20.50	20.78	20.78	-0.29%	3,049,679
Aug 13, 2026	21.24	21.43	20.81	20.84	20.84	-1.65%	3,113,999
Aug 12, 2026	21.00	21.38	20.99	21.19	21.19	0.81%	2,993,418
Aug 11, 2026	21.00	21.30	20.75	21.02	21.02	0.38%	3,641,100
Aug 10, 2026	21.15	21.21	20.64	20.94	20.94	-0.57%	2,674,211
Aug 7, 2026	20.80	21.10	20.23	21.06	21.06	1.25%	3,961,021
Aug 6, 2026	20.94	21.13	20.52	20.80	20.80	-0.67%	3,714,240
Aug 5, 2026	20.66	21.10	20.47	20.94	20.94	1.80%	3,890,327
Aug 4, 2026	20.81	20.83	20.06	20.57	20.57	1.03%	3,791,287
Aug 3, 2026	19.98	20.45	19.62	20.36	20.36	3.88%	4,021,495
Jul 31, 2026	19.28	19.92	19.00	19.60	19.60	5.38%	4,650,843
Jul 30, 2026	19.30	19.44	18.40	18.60	18.60	-3.63%	3,476,100
Jul 29, 2026	19.05	19.44	18.82	19.30	19.30	1.31%	3,310,500
Jul 28, 2026	19.20	19.75	18.93	19.05	19.05	-1.55%	3,442,197
Jul 27, 2026	18.50	19.48	18.50	19.35	19.35	4.88%	3,626,754
Jul 24, 2026	18.77	18.99	18.25	18.45	18.45	-2.84%	2,691,900
Jul 23, 2026	18.59	19.05	18.21	18.99	18.99	2.15%	3,490,844
Jul 22, 2026	18.97	19.24	18.50	18.59	18.59	-2.72%	4,027,181
Jul 21, 2026	18.36	19.19	17.10	19.11	19.11	4.88%	6,578,556
Jul 20, 2026	19.56	19.93	17.88	18.22	18.22	-6.08%	6,353,260
Jul 17, 2026	20.95	20.95	19.36	19.40	19.40	-7.40%	5,577,008
Jul 16, 2026	20.86	21.45	20.71	20.95	20.95	-1.41%	3,591,838
Jul 15, 2026	21.22	21.63	20.84	21.25	21.25	-0.33%	3,419,400
Jul 14, 2026	21.20	21.46	20.55	21.32	21.32	0.09%	5,008,357
Jul 13, 2026	23.32	23.50	21.18	21.30	21.30	-10.28%	7,189,432
Jul 10, 2026	22.41	24.74	22.23	23.74	23.74	5.70%	9,740,244
Jul 9, 2026	22.48	22.98	21.48	22.46	22.46	-0.66%	6,994,268
Jul 8, 2026	24.34	24.90	22.50	22.61	22.61	-7.49%	8,815,852
Jul 7, 2026	25.30	26.48	24.18	24.44	24.44	-4.34%	9,938,911
Jul 6, 2026	27.00	27.38	25.51	25.55	25.55	-8.75%	13,515,009
Jul 3, 2026	26.29	28.95	25.85	28.00	28.00	5.26%	21,549,980
Jul 2, 2026	24.60	27.11	24.30	26.60	26.60	9.65%	17,816,677
Jul 1, 2026	23.77	24.69	23.60	24.26	24.26	2.06%	5,924,626
Jun 30, 2026	23.21	23.96	22.80	23.77	23.77	2.59%	5,009,115
Jun 29, 2026	23.60	23.85	22.59	23.17	23.17	-2.44%	6,322,006
Jun 26, 2026	24.28	24.78	23.64	23.75	23.75	-2.18%	6,401,957
Jun 25, 2026	24.63	25.33	24.04	24.28	24.28	-2.61%	5,997,786
Jun 24, 2026	25.44	25.70	24.55	24.93	24.93	-3.67%	7,186,172
Jun 23, 2026	25.35	26.45	25.02	25.88	25.88	0.86%	7,062,815
Jun 22, 2026	26.33	26.99	24.65	25.66	25.66	-2.54%	10,171,949
Jun 18, 2026	25.31	26.56	25.27	26.33	26.33	2.97%	8,211,221
Jun 17, 2026	25.25	26.01	25.07	25.57	25.57	-0.12%	6,023,947
Jun 16, 2026	25.13	25.85	25.05	25.60	25.60	0.83%	6,110,449
Jun 15, 2026	25.00	25.48	24.80	25.39	25.39	2.01%	5,228,795
Jun 12, 2026	25.01	25.68	24.69	24.89	24.89	1.10%	5,964,371