SHE:300889 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 14, 2026	21.63	21.73	20.96	21.05	21.05	-2.64%	4,844,917
Sep 11, 2026	22.10	22.24	20.81	21.62	21.62	-3.40%	8,298,856
Sep 10, 2026	23.28	23.61	22.26	22.38	22.38	-5.41%	9,922,200
Sep 9, 2026	23.97	24.65	23.25	23.66	23.66	-2.27%	8,619,816
Sep 8, 2026	27.02	27.35	23.73	24.21	24.21	-10.00%	16,130,690
Sep 7, 2026	27.00	27.45	26.25	26.90	26.90	-0.30%	8,293,660
Sep 4, 2026	27.88	27.98	26.71	26.98	26.98	-1.46%	12,825,980
Sep 3, 2026	25.29	27.68	25.29	27.38	27.38	8.31%	16,866,122
Sep 2, 2026	24.41	25.41	23.81	25.28	25.28	2.64%	10,452,213
Sep 1, 2026	24.11	24.93	23.90	24.63	24.63	2.33%	10,604,070
Aug 31, 2026	21.92	24.35	21.59	24.07	24.07	11.44%	17,035,419
Aug 28, 2026	23.33	23.33	21.04	21.60	21.60	-7.42%	12,065,774
Aug 27, 2026	21.80	23.40	21.50	23.33	23.33	8.61%	6,766,940
Aug 26, 2026	22.09	22.09	21.23	21.48	21.48	-2.23%	3,580,662
Aug 25, 2026	20.71	22.40	20.00	21.97	21.97	5.73%	5,720,426
Aug 24, 2026	21.42	21.43	20.45	20.78	20.78	-2.03%	2,825,240
Aug 21, 2026	21.04	21.40	20.52	21.21	21.21	0.66%	2,730,184
Aug 20, 2026	21.00	21.39	20.93	21.07	21.07	1.01%	2,695,284
Aug 19, 2026	21.90	22.05	20.73	20.86	20.86	-5.82%	5,119,500
Aug 18, 2026	21.93	22.39	21.70	22.15	22.15	1.10%	3,850,630
Aug 17, 2026	21.92	22.14	21.53	21.91	21.91	-	2,820,223
Aug 14, 2026	21.80	21.94	21.39	21.91	21.91	0.83%	3,441,920
Aug 13, 2026	22.44	22.69	21.63	21.73	21.73	-3.12%	3,669,058
Aug 12, 2026	22.10	22.54	21.89	22.43	22.43	1.95%	3,639,260
Aug 11, 2026	22.30	22.39	21.70	22.00	22.00	-1.39%	3,920,838
Aug 10, 2026	21.20	22.39	20.81	22.31	22.31	6.24%	6,906,955
Aug 7, 2026	20.20	21.00	19.95	21.00	21.00	3.14%	4,399,740
Aug 6, 2026	19.63	20.47	19.32	20.36	20.36	3.25%	5,865,240
Aug 5, 2026	19.11	19.99	19.11	19.72	19.72	3.41%	5,151,012
Aug 4, 2026	18.59	19.27	18.10	19.07	19.07	6.42%	7,285,796
Aug 3, 2026	17.06	18.05	17.06	17.92	17.92	4.00%	4,097,560
Jul 31, 2026	16.81	17.81	16.81	17.23	17.23	4.93%	5,563,000
Jul 30, 2026	16.98	17.17	16.23	16.42	16.42	-3.53%	3,963,517
Jul 29, 2026	17.33	17.50	16.80	17.02	17.02	-1.90%	4,078,322
Jul 28, 2026	17.40	17.88	17.25	17.35	17.35	-2.31%	4,522,319
Jul 27, 2026	16.79	17.79	16.70	17.76	17.76	5.78%	3,999,661
Jul 24, 2026	17.47	17.60	16.72	16.79	16.79	-5.94%	4,322,700
Jul 23, 2026	17.56	18.18	17.23	17.85	17.85	1.65%	5,312,405
Jul 22, 2026	19.26	19.40	17.30	17.56	17.56	-8.83%	6,347,721
Jul 21, 2026	18.27	19.43	15.50	19.26	19.26	7.54%	10,878,591
Jul 20, 2026	21.05	21.50	17.76	17.91	17.91	-14.84%	8,140,092
Jul 17, 2026	21.80	21.99	20.76	21.03	21.03	-3.53%	2,920,040
Jul 16, 2026	22.21	22.45	21.61	21.80	21.80	-2.90%	2,670,841
Jul 15, 2026	21.88	22.90	21.58	22.45	22.45	3.84%	3,618,460
Jul 14, 2026	22.00	22.10	21.21	21.62	21.62	-0.87%	2,085,820
Jul 13, 2026	22.20	22.29	21.80	21.81	21.81	-2.63%	2,729,703
Jul 10, 2026	22.65	22.80	22.00	22.40	22.40	-1.58%	3,190,240
Jul 9, 2026	22.37	22.90	22.19	22.76	22.76	2.02%	2,476,317
Jul 8, 2026	23.00	23.20	22.23	22.31	22.31	-2.45%	3,418,678
Jul 7, 2026	23.11	23.46	22.63	22.87	22.87	-2.10%	5,092,562