SHE:300905 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	36.49	36.80	35.01	35.38	35.38	-1.99%	3,436,600
Sep 3, 2026	36.66	37.06	35.88	36.10	36.10	-1.07%	3,278,745
Sep 2, 2026	36.07	36.98	35.82	36.49	36.49	0.05%	3,324,442
Sep 1, 2026	37.86	37.94	36.25	36.47	36.47	-2.98%	4,462,600
Aug 31, 2026	36.50	37.71	36.50	37.59	37.59	1.54%	3,815,492
Aug 28, 2026	36.99	38.18	36.89	37.02	37.02	-0.13%	4,529,448
Aug 27, 2026	34.97	37.49	34.78	37.07	37.07	5.76%	6,117,213
Aug 26, 2026	35.55	35.70	34.43	35.05	35.05	-1.41%	3,357,271
Aug 25, 2026	34.91	35.78	34.14	35.55	35.55	1.22%	3,519,318
Aug 24, 2026	36.29	36.35	34.56	35.12	35.12	-2.98%	4,357,110
Aug 21, 2026	35.87	36.53	35.01	36.20	36.20	0.56%	5,172,258
Aug 20, 2026	37.13	37.20	35.70	36.00	36.00	-1.34%	6,513,453
Aug 19, 2026	39.21	40.43	36.41	36.49	36.49	-6.91%	9,519,980
Aug 18, 2026	39.93	40.29	38.69	39.20	39.20	-2.20%	6,488,158
Aug 17, 2026	38.85	40.10	38.44	40.08	40.08	3.94%	7,029,806
Aug 14, 2026	38.22	39.08	37.00	38.56	38.56	-0.10%	7,057,758
Aug 13, 2026	39.70	39.94	38.60	38.60	38.60	-2.97%	4,304,000
Aug 12, 2026	39.10	40.25	38.86	39.78	39.78	1.74%	4,330,201
Aug 11, 2026	39.12	39.50	38.38	39.10	39.10	-0.81%	4,116,694
Aug 10, 2026	40.48	40.80	38.82	39.42	39.42	-3.05%	6,640,800
Aug 7, 2026	38.95	41.00	38.11	40.66	40.66	4.07%	8,288,338
Aug 6, 2026	38.88	39.42	38.21	39.07	39.07	0.54%	5,903,794
Aug 5, 2026	36.99	39.17	36.88	38.86	38.86	4.83%	6,551,648
Aug 4, 2026	35.55	37.52	35.50	37.07	37.07	3.84%	5,447,574
Aug 3, 2026	35.93	36.80	35.18	35.70	35.70	0.54%	5,061,941
Jul 31, 2026	35.61	37.00	35.38	35.51	35.51	2.04%	4,751,452
Jul 30, 2026	36.32	36.77	34.61	34.80	34.80	-4.19%	5,373,139
Jul 29, 2026	37.06	37.06	35.45	36.32	36.32	-1.06%	4,654,471
Jul 28, 2026	37.50	38.20	36.50	36.71	36.71	-2.68%	4,372,403
Jul 27, 2026	36.16	37.92	36.16	37.72	37.72	3.14%	3,917,994
Jul 24, 2026	37.31	37.95	36.33	36.57	36.57	-3.51%	4,021,692
Jul 23, 2026	36.51	38.09	36.51	37.90	37.90	3.78%	5,007,107
Jul 22, 2026	36.82	37.36	36.00	36.52	36.52	-2.27%	5,476,557
Jul 21, 2026	35.79	37.68	33.25	37.37	37.37	3.37%	9,096,489
Jul 20, 2026	38.43	39.00	34.24	36.15	36.15	-4.21%	8,091,600
Jul 17, 2026	40.99	41.41	37.74	37.74	37.74	-7.50%	6,772,115
Jul 16, 2026	42.40	42.40	40.64	40.80	40.80	-3.71%	4,889,032
Jul 15, 2026	43.12	43.88	42.07	42.37	42.37	-2.19%	4,523,100
Jul 14, 2026	42.70	43.75	41.59	43.32	43.32	2.10%	4,918,452
Jul 13, 2026	45.05	45.67	42.06	42.43	42.43	-5.84%	5,366,884
Jul 10, 2026	44.35	46.80	44.35	45.06	45.06	0.63%	5,890,889
Jul 9, 2026	43.86	44.99	42.17	44.78	44.78	2.19%	6,628,985
Jul 8, 2026	45.48	45.54	43.80	43.82	43.82	-2.95%	5,945,859
Jul 7, 2026	46.79	47.40	44.69	45.15	45.15	-4.75%	6,398,682
Jul 6, 2026	48.48	49.90	47.30	47.40	47.40	-2.87%	6,651,831
Jul 3, 2026	49.00	50.77	48.40	48.80	48.80	-0.83%	7,350,488
Jul 2, 2026	48.99	52.50	47.73	49.21	49.21	0.63%	11,917,988
Jul 1, 2026	50.00	55.56	48.82	48.90	48.90	-3.36%	16,227,677
Jun 30, 2026	47.15	51.50	45.60	50.60	50.60	7.59%	15,706,895
Jun 29, 2026	49.50	50.20	46.95	47.03	47.03	-4.87%	8,890,164