SHE:300895 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	53.88	54.81	52.90	52.90	52.90	-1.69%	4,737,996
Aug 27, 2026	53.53	54.23	52.50	53.81	53.81	0.75%	4,722,576
Aug 26, 2026	53.02	54.99	53.02	53.41	53.41	0.93%	4,211,152
Aug 25, 2026	52.22	54.00	51.99	52.92	52.92	-1.32%	4,167,236
Aug 24, 2026	52.49	54.21	50.14	53.63	53.63	2.17%	6,883,123
Aug 21, 2026	52.13	53.30	50.85	52.49	52.49	-4.09%	6,107,771
Aug 20, 2026	53.50	55.64	51.95	54.73	54.73	1.31%	8,116,093
Aug 19, 2026	57.01	57.70	53.66	54.02	54.02	-10.90%	10,676,330
Aug 18, 2026	57.41	62.00	56.33	60.63	60.63	3.09%	15,521,296
Aug 17, 2026	60.00	62.00	58.00	58.81	58.81	2.44%	16,695,420
Aug 14, 2026	55.01	57.80	54.00	57.41	57.41	3.70%	12,047,462
Aug 13, 2026	55.70	58.97	55.09	55.36	55.36	1.08%	12,860,160
Aug 12, 2026	57.38	58.20	54.27	54.77	54.77	-2.02%	9,924,857
Aug 11, 2026	53.70	58.65	51.67	55.90	55.90	6.17%	13,814,716
Aug 10, 2026	53.61	53.91	52.03	52.65	52.65	-1.97%	4,015,430
Aug 7, 2026	54.17	54.30	52.15	53.71	53.71	-0.65%	6,231,400
Aug 6, 2026	53.55	54.88	53.10	54.06	54.06	-0.77%	6,331,598
Aug 5, 2026	53.21	54.88	52.90	54.48	54.48	-0.37%	9,280,006
Aug 4, 2026	52.50	56.62	51.60	54.68	54.68	4.75%	11,806,479
Aug 3, 2026	48.00	53.56	48.00	52.20	52.20	8.80%	10,262,705
Jul 31, 2026	45.90	49.80	45.90	47.98	47.98	9.29%	8,950,811
Jul 30, 2026	46.11	46.60	43.60	43.90	43.90	-5.87%	5,428,725
Jul 29, 2026	49.57	49.95	45.81	46.64	46.64	-5.22%	6,638,457
Jul 28, 2026	48.40	50.11	48.38	49.21	49.21	-1.58%	5,448,274
Jul 27, 2026	48.45	50.30	47.31	50.00	50.00	1.98%	6,658,995
Jul 24, 2026	51.60	52.44	49.03	49.03	49.03	-8.06%	8,555,016
Jul 23, 2026	50.60	54.50	50.18	53.33	53.33	5.19%	13,048,907
Jul 22, 2026	49.10	54.54	49.10	50.70	50.70	8.22%	13,035,274
Jul 21, 2026	45.81	46.98	41.31	46.85	46.85	2.52%	6,595,699
Jul 20, 2026	47.50	48.44	44.08	45.70	45.70	0.44%	5,901,701
Jul 17, 2026	48.20	48.68	44.90	45.50	45.50	-6.86%	5,316,558
Jul 16, 2026	48.14	49.87	47.38	48.85	48.85	0.76%	4,559,517
Jul 15, 2026	49.01	50.22	48.03	48.48	48.48	-0.82%	3,914,592
Jul 14, 2026	50.86	51.56	46.51	48.88	48.88	-3.80%	6,897,888
Jul 13, 2026	51.80	53.90	50.58	50.81	50.81	-2.66%	5,928,513
Jul 10, 2026	48.91	53.76	47.99	52.20	52.20	6.25%	9,042,712
Jul 9, 2026	48.28	49.82	46.88	49.13	49.13	0.31%	5,533,460
Jul 8, 2026	47.55	49.88	47.10	48.98	48.98	3.03%	5,946,056
Jul 7, 2026	49.46	49.80	47.33	47.54	47.54	-4.48%	3,106,244
Jul 6, 2026	51.02	51.50	49.11	49.77	49.77	-2.12%	3,536,236
Jul 3, 2026	51.23	52.50	50.80	50.85	50.85	-1.42%	3,675,932
Jul 2, 2026	53.16	53.87	51.43	51.58	51.58	-3.95%	5,084,711
Jul 1, 2026	51.91	56.09	51.66	53.70	53.70	3.19%	7,234,620
Jun 30, 2026	49.46	54.44	49.46	52.04	52.04	8.58%	7,943,155
Jun 29, 2026	49.20	50.00	47.44	47.93	47.93	-2.48%	5,104,478
Jun 26, 2026	51.33	51.41	48.90	49.15	49.15	-6.67%	6,607,290
Jun 25, 2026	55.98	56.42	52.48	52.66	52.66	-5.73%	7,116,948
Jun 24, 2026	56.43	56.44	54.10	55.86	55.86	-2.43%	6,272,940
Jun 23, 2026	58.71	58.71	54.73	57.25	57.25	-3.70%	7,452,307
Jun 22, 2026	56.49	61.20	55.97	59.45	59.45	5.17%	10,236,108