SHE:300885 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	18.61	18.84	18.26	18.26	18.26	-1.62%	2,391,026
Sep 29, 2026	18.82	18.82	18.39	18.56	18.56	-	1,817,890
Sep 28, 2026	18.90	19.05	18.48	18.56	18.56	-1.80%	2,342,137
Sep 24, 2026	19.02	19.35	18.90	18.90	18.90	-1.00%	2,379,754
Sep 23, 2026	19.02	19.29	18.90	19.09	19.09	0.85%	2,693,765
Sep 22, 2026	19.18	19.33	18.82	18.93	18.93	-0.99%	2,416,100
Sep 21, 2026	19.18	19.33	18.92	19.12	19.12	0.63%	2,507,033
Sep 18, 2026	18.71	19.05	18.68	19.00	19.00	2.76%	2,773,875
Sep 17, 2026	18.41	18.60	18.11	18.49	18.49	0.76%	2,532,300
Sep 16, 2026	18.32	18.51	18.01	18.35	18.35	0.77%	2,520,546
Sep 15, 2026	18.38	18.57	18.21	18.21	18.21	-1.46%	2,105,950
Sep 14, 2026	18.19	18.68	18.15	18.48	18.48	0.38%	2,020,185
Sep 11, 2026	18.80	18.80	17.98	18.41	18.41	-1.97%	2,882,910
Sep 10, 2026	18.92	19.04	18.75	18.78	18.78	-1.83%	2,501,367
Sep 9, 2026	19.50	19.60	19.07	19.13	19.13	-1.80%	2,561,600
Sep 8, 2026	19.77	19.83	19.38	19.48	19.48	-1.57%	2,427,850
Sep 7, 2026	19.72	19.93	19.30	19.79	19.79	2.06%	2,821,869
Sep 4, 2026	19.82	20.14	19.25	19.39	19.39	-1.02%	4,193,044
Sep 3, 2026	19.92	20.09	19.42	19.59	19.59	-0.05%	2,465,100
Sep 2, 2026	19.56	19.77	19.35	19.60	19.60	-0.76%	2,070,684
Sep 1, 2026	20.03	20.11	19.56	19.75	19.75	-1.89%	2,819,997
Aug 31, 2026	19.49	20.19	19.49	20.13	20.13	2.39%	3,087,510
Aug 28, 2026	19.72	20.00	19.43	19.66	19.66	0.36%	4,114,596
Aug 27, 2026	19.30	19.75	19.25	19.59	19.59	1.56%	3,359,776
Aug 26, 2026	19.86	19.89	19.15	19.29	19.29	-2.92%	4,282,844
Aug 25, 2026	19.90	20.05	19.30	19.87	19.87	-0.65%	6,360,854
Aug 24, 2026	19.58	20.26	19.06	20.00	20.00	0.55%	4,526,068
Aug 21, 2026	19.80	19.89	19.26	19.89	19.89	1.43%	2,646,279
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%	3,377,556
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%	2,993,218
Aug 11, 2026	21.00	21.30	20.75	21.02	21.02	0.38%	3,640,600
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%	3,956,121
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%	3,889,127
Aug 4, 2026	20.81	20.83	20.06	20.57	20.57	1.03%	3,788,887
Aug 3, 2026	19.98	20.45	19.62	20.36	20.36	3.88%	4,020,995
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%	3,625,954
Jul 24, 2026	18.77	18.99	18.25	18.45	18.45	-2.84%	2,691,600
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