SHE:300899 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	30.50	30.50	29.10	29.67	29.67	-2.85%	725,874
Sep 10, 2026	31.13	31.13	30.30	30.54	30.54	-1.90%	504,700
Sep 9, 2026	31.01	31.50	30.95	31.13	31.13	-0.57%	677,075
Sep 8, 2026	31.70	31.79	31.13	31.31	31.31	-1.23%	643,000
Sep 7, 2026	30.87	32.08	30.87	31.70	31.70	1.67%	867,974
Sep 4, 2026	31.49	31.95	31.01	31.18	31.18	0.10%	794,874
Sep 3, 2026	31.62	32.35	31.14	31.15	31.15	-0.99%	710,874
Sep 2, 2026	31.51	31.83	31.02	31.46	31.46	-1.22%	653,200
Sep 1, 2026	31.15	31.95	30.58	31.85	31.85	2.25%	1,034,900
Aug 31, 2026	30.21	31.50	29.91	31.15	31.15	0.94%	1,688,641
Aug 28, 2026	30.60	31.34	30.33	30.86	30.86	2.76%	1,420,414
Aug 27, 2026	29.29	30.90	29.29	30.03	30.03	1.49%	1,819,900
Aug 26, 2026	29.38	29.71	28.70	29.59	29.59	1.30%	683,500
Aug 25, 2026	28.40	29.36	28.04	29.21	29.21	2.49%	585,800
Aug 24, 2026	29.33	29.33	28.06	28.50	28.50	-2.23%	526,600
Aug 21, 2026	29.06	29.31	28.28	29.15	29.15	-	433,200
Aug 20, 2026	28.09	29.26	28.09	29.15	29.15	3.74%	639,330
Aug 19, 2026	28.76	29.19	27.92	28.10	28.10	-3.07%	652,800
Aug 18, 2026	29.47	29.91	28.66	28.99	28.99	-1.63%	575,100
Aug 17, 2026	28.63	29.49	28.63	29.47	29.47	2.93%	635,874
Aug 14, 2026	28.86	28.89	28.21	28.63	28.63	-1.28%	631,300
Aug 13, 2026	29.14	29.33	28.60	29.00	29.00	-0.68%	465,724
Aug 12, 2026	28.71	29.43	28.42	29.20	29.20	2.10%	556,300
Aug 11, 2026	28.45	28.96	28.21	28.60	28.60	-0.42%	398,400
Aug 10, 2026	28.02	28.77	27.70	28.72	28.72	2.83%	548,500
Aug 7, 2026	28.13	28.15	27.45	27.93	27.93	-0.78%	579,900
Aug 6, 2026	27.85	28.55	27.52	28.15	28.15	0.07%	703,800
Aug 5, 2026	28.10	28.28	27.44	28.13	28.13	0.64%	712,200
Aug 4, 2026	27.88	28.32	27.50	27.95	27.95	1.45%	961,147
Aug 3, 2026	26.04	27.58	26.03	27.55	27.55	5.80%	821,700
Jul 31, 2026	24.85	26.04	24.85	26.04	26.04	4.79%	699,100
Jul 30, 2026	25.50	26.00	24.62	24.85	24.85	-2.28%	694,200
Jul 29, 2026	24.68	25.54	24.68	25.43	25.43	2.21%	769,600
Jul 28, 2026	25.50	25.95	24.78	24.88	24.88	-2.35%	669,400
Jul 27, 2026	24.60	25.59	24.36	25.48	25.48	3.58%	597,400
Jul 24, 2026	24.71	25.16	24.02	24.60	24.60	-0.65%	860,900
Jul 23, 2026	23.59	24.80	23.36	24.76	24.76	4.47%	935,500
Jul 22, 2026	24.09	24.56	23.41	23.70	23.70	-2.11%	824,700
Jul 21, 2026	24.31	24.88	22.33	24.21	24.21	-1.18%	1,409,400
Jul 20, 2026	25.53	26.79	23.93	24.50	24.50	-4.48%	1,595,974
Jul 17, 2026	28.65	29.48	25.61	25.65	25.65	-8.26%	1,214,800
Jul 16, 2026	28.19	28.30	27.19	27.96	27.96	0.72%	568,800
Jul 15, 2026	27.50	28.47	26.84	27.76	27.76	1.57%	816,100
Jul 14, 2026	26.71	27.34	26.38	27.33	27.33	1.30%	684,300
Jul 13, 2026	27.83	28.33	26.74	26.98	26.98	-3.33%	778,900
Jul 10, 2026	27.73	28.50	26.82	27.91	27.91	2.76%	925,600
Jul 9, 2026	27.62	27.73	26.70	27.16	27.16	-0.91%	752,500
Jul 8, 2026	28.16	28.17	27.35	27.41	27.41	-2.66%	558,826
Jul 7, 2026	28.41	28.97	27.62	28.16	28.16	-0.85%	958,100
Jul 6, 2026	29.34	30.19	28.40	28.40	28.40	-4.22%	999,537