SHE:300900 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 2, 2026	24.31	24.54	23.76	23.87	23.87	-3.52%	18,067,984
Sep 1, 2026	24.46	24.86	24.20	24.74	24.74	1.06%	14,452,258
Aug 31, 2026	22.71	24.57	22.71	24.48	24.48	6.11%	19,965,036
Aug 28, 2026	23.48	23.67	23.05	23.07	23.07	-0.86%	11,780,273
Aug 27, 2026	22.27	23.40	22.00	23.27	23.27	5.06%	16,368,600
Aug 26, 2026	22.41	22.59	21.84	22.15	22.15	-0.23%	11,726,660
Aug 25, 2026	21.21	22.39	21.00	22.20	22.20	2.97%	12,832,780
Aug 24, 2026	22.05	22.18	21.13	21.56	21.56	-2.18%	15,364,484
Aug 21, 2026	21.92	22.29	21.46	22.04	22.04	0.82%	15,394,824
Aug 20, 2026	23.25	23.31	21.70	21.86	21.86	-3.62%	27,154,726
Aug 19, 2026	26.20	26.98	22.53	22.68	22.68	-11.51%	44,012,782
Aug 18, 2026	25.74	26.02	25.03	25.63	25.63	-0.54%	15,129,657
Aug 17, 2026	24.88	25.83	24.48	25.77	25.77	5.53%	16,088,629
Aug 14, 2026	24.31	24.63	23.78	24.42	24.42	0.58%	11,828,598
Aug 13, 2026	24.85	25.45	24.28	24.28	24.28	-1.62%	15,560,899
Aug 12, 2026	23.71	24.92	23.61	24.68	24.68	3.65%	19,056,233
Aug 11, 2026	23.63	24.24	23.40	23.81	23.81	-5.37%	22,032,330
Aug 10, 2026	25.43	25.78	24.29	25.16	25.16	0.40%	21,024,234
Aug 7, 2026	24.30	25.08	23.70	25.06	25.06	3.64%	19,431,760
Aug 6, 2026	23.80	24.54	23.52	24.18	24.18	1.00%	19,199,090
Aug 5, 2026	23.41	24.18	23.30	23.94	23.94	2.57%	17,028,602
Aug 4, 2026	22.73	23.41	22.10	23.34	23.34	4.76%	19,141,881
Aug 3, 2026	21.32	22.70	21.23	22.28	22.28	5.69%	19,685,342
Jul 31, 2026	20.93	21.85	20.80	21.08	21.08	4.36%	19,615,216
Jul 30, 2026	21.29	21.50	20.10	20.20	20.20	-5.65%	14,445,233
Jul 29, 2026	22.00	22.20	21.01	21.41	21.41	-2.81%	13,494,156
Jul 28, 2026	22.77	23.04	21.90	22.03	22.03	-3.50%	12,329,988
Jul 27, 2026	21.75	22.83	21.37	22.83	22.83	4.87%	14,816,775
Jul 24, 2026	22.57	23.07	21.77	21.77	21.77	-5.31%	16,344,226
Jul 23, 2026	22.70	23.57	22.50	22.99	22.99	1.28%	17,264,718
Jul 22, 2026	22.56	23.65	22.49	22.70	22.70	-2.53%	19,551,063
Jul 21, 2026	22.87	23.31	19.60	23.29	23.29	2.83%	29,793,626
Jul 20, 2026	25.32	25.60	22.03	22.65	22.65	-8.00%	19,786,929
Jul 17, 2026	27.35	27.50	24.35	24.62	24.62	-10.83%	20,829,242
Jul 16, 2026	28.66	29.36	27.32	27.61	27.61	-6.06%	17,163,903
Jul 15, 2026	30.74	31.58	29.15	29.39	29.39	-6.49%	21,028,806
Jul 14, 2026	34.13	34.15	30.00	31.43	31.43	-8.42%	31,606,327
Jul 13, 2026	40.05	40.25	33.33	34.32	34.32	-16.76%	40,110,152
Jul 10, 2026	39.40	46.15	37.72	41.23	41.23	3.83%	53,609,296
Jul 9, 2026	37.95	39.81	36.70	39.71	39.71	3.25%	20,509,082
Jul 8, 2026	39.24	40.11	37.86	38.46	38.46	-0.77%	16,534,428
Jul 7, 2026	40.39	41.88	38.10	38.76	38.76	-4.13%	20,011,313
Jul 6, 2026	42.41	43.86	40.09	40.43	40.43	-2.51%	26,472,197
Jul 3, 2026	37.70	42.30	37.50	41.47	41.47	8.62%	37,421,827
Jul 2, 2026	38.42	40.68	38.07	38.18	38.18	-2.08%	22,096,748
Jul 1, 2026	38.35	39.82	37.89	38.99	38.99	1.09%	25,505,169
Jun 30, 2026	37.64	39.50	37.30	38.57	38.57	3.96%	30,474,519
Jun 29, 2026	36.31	38.20	35.65	37.10	37.10	2.20%	32,185,389
Jun 26, 2026	32.61	37.30	32.20	36.30	36.30	9.30%	38,377,289
Jun 25, 2026	34.20	35.30	33.00	33.21	33.21	-3.15%	19,773,850