SHE:300909 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	54.01	54.99	51.98	53.49	53.49	-2.37%	4,060,450
Aug 21, 2026	55.19	55.40	52.20	54.79	54.79	-1.72%	4,707,527
Aug 20, 2026	54.50	57.50	53.30	55.75	55.75	4.50%	6,250,282
Aug 19, 2026	57.70	57.70	52.82	53.35	53.35	-7.94%	8,737,050
Aug 18, 2026	54.49	58.10	54.04	57.95	57.95	6.35%	4,726,622
Aug 17, 2026	54.00	55.09	52.81	54.49	54.49	0.31%	4,712,100
Aug 14, 2026	52.03	54.50	51.67	54.32	54.32	5.17%	4,404,250
Aug 13, 2026	52.75	53.39	51.60	51.65	51.65	-0.77%	3,097,100
Aug 12, 2026	52.07	52.94	51.71	52.05	52.05	0.27%	2,384,650
Aug 11, 2026	50.00	53.19	49.63	51.91	51.91	3.34%	4,620,931
Aug 10, 2026	51.00	51.00	48.40	50.23	50.23	0.16%	3,162,770
Aug 7, 2026	48.68	50.50	46.71	50.15	50.15	3.87%	5,486,504
Aug 6, 2026	44.30	48.50	44.01	48.28	48.28	7.03%	5,003,820
Aug 5, 2026	42.77	45.31	42.39	45.11	45.11	4.88%	3,581,150
Aug 4, 2026	40.68	43.68	40.35	43.01	43.01	5.78%	2,716,880
Aug 3, 2026	40.33	41.78	40.01	40.66	40.66	0.49%	2,279,800
Jul 31, 2026	40.18	42.56	40.13	40.46	40.46	5.39%	3,385,350
Jul 30, 2026	41.39	41.39	38.02	38.39	38.39	-5.91%	3,244,095
Jul 29, 2026	40.80	41.29	38.83	40.80	40.80	-0.37%	3,200,955
Jul 28, 2026	42.33	42.84	40.55	40.95	40.95	-4.19%	2,054,350
Jul 27, 2026	41.30	42.80	39.95	42.74	42.74	4.60%	2,608,750
Jul 24, 2026	41.30	42.10	40.22	40.86	40.86	-1.07%	2,372,873
Jul 23, 2026	41.80	42.48	40.50	41.30	41.30	-1.08%	2,220,500
Jul 22, 2026	43.00	44.38	41.50	41.75	41.75	-4.57%	3,538,900
Jul 21, 2026	39.58	43.86	36.57	43.75	43.75	10.04%	6,468,103
Jul 20, 2026	44.00	44.88	38.50	39.76	39.76	-8.93%	6,295,913
Jul 17, 2026	49.20	49.20	43.04	43.66	43.66	-10.53%	6,602,960
Jul 16, 2026	48.01	52.20	47.38	48.80	48.80	0.31%	5,299,950
Jul 15, 2026	51.00	51.10	48.30	48.65	48.65	-3.82%	3,684,700
Jul 14, 2026	50.00	50.58	47.31	50.58	50.58	1.18%	5,709,775
Jul 13, 2026	56.00	56.03	49.39	49.99	49.99	-10.73%	8,142,374
Jul 10, 2026	56.01	58.49	55.50	56.00	56.00	-1.01%	5,198,795
Jul 9, 2026	55.06	56.91	52.82	56.57	56.57	3.78%	4,836,646
Jul 8, 2026	55.72	55.72	52.88	54.51	54.51	-1.18%	4,390,561
Jul 7, 2026	55.21	56.50	54.02	55.16	55.16	-1.57%	4,216,300
Jul 6, 2026	54.82	58.16	54.60	56.04	56.04	2.23%	6,056,850
Jul 3, 2026	54.00	55.89	52.80	54.82	54.82	2.31%	5,756,714
Jul 2, 2026	56.50	58.50	53.12	53.58	53.58	-6.87%	7,776,710
Jul 1, 2026	58.20	58.99	56.45	57.53	57.53	-1.19%	5,547,734
Jun 30, 2026	57.49	59.07	56.41	58.22	58.22	1.69%	6,547,897
Jun 29, 2026	64.40	64.50	56.00	57.25	57.25	-10.32%	10,806,928
Jun 26, 2026	66.19	66.66	61.83	63.84	63.84	-0.42%	9,875,511
Jun 25, 2026	57.50	64.87	57.00	64.11	64.11	12.95%	11,531,803
Jun 24, 2026	54.12	57.10	53.50	56.76	56.76	3.90%	6,107,016
Jun 23, 2026	54.14	56.28	53.20	54.63	54.63	0.91%	6,399,786
Jun 22, 2026	53.91	55.25	50.65	54.14	54.14	-	7,561,819
Jun 18, 2026	51.14	55.48	50.50	54.14	54.14	5.87%	6,682,563
Jun 17, 2026	50.00	51.84	50.00	51.14	51.14	1.03%	4,602,916
Jun 16, 2026	47.58	52.02	47.02	50.62	50.62	6.39%	9,417,491
Jun 15, 2026	46.86	48.16	46.25	47.58	47.58	1.88%	4,534,450