SHE:300895 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	56.34	57.35	56.00	56.46	56.46	1.22%	5,800,597
Sep 17, 2026	55.20	56.29	55.18	55.78	55.78	0.22%	3,717,717
Sep 16, 2026	54.69	56.09	54.00	55.66	55.66	1.27%	4,004,911
Sep 15, 2026	55.54	56.87	54.77	54.96	54.96	-0.85%	3,454,979
Sep 14, 2026	56.30	56.97	54.50	55.43	55.43	-0.56%	3,669,389
Sep 11, 2026	53.27	55.86	52.41	55.74	55.74	3.70%	5,526,061
Sep 10, 2026	54.27	54.28	53.23	53.75	53.75	-2.04%	3,403,701
Sep 9, 2026	56.58	57.50	54.68	54.87	54.87	-2.33%	4,508,664
Sep 8, 2026	56.56	57.50	55.58	56.18	56.18	-1.00%	4,818,216
Sep 7, 2026	56.10	57.01	54.66	56.75	56.75	1.10%	5,153,622
Sep 4, 2026	57.20	57.21	55.00	56.13	56.13	-1.01%	6,898,850
Sep 3, 2026	55.00	57.00	54.30	56.70	56.70	3.32%	7,981,967
Sep 2, 2026	52.45	55.50	52.33	54.88	54.88	3.02%	6,855,220
Sep 1, 2026	54.03	54.92	52.30	53.27	53.27	-2.44%	5,466,847
Aug 31, 2026	51.15	54.73	50.66	54.60	54.60	3.21%	5,229,425
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