SHE:300920 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	34.00	34.00	32.94	33.60	-	-0.30%	640,830
Aug 20, 2026	33.02	34.42	32.66	33.70	33.70	3.18%	2,512,258
Aug 19, 2026	35.96	36.10	32.50	32.66	32.66	-9.33%	3,292,421
Aug 18, 2026	35.44	36.32	35.20	36.02	36.02	1.67%	2,412,930
Aug 17, 2026	34.49	35.60	34.24	35.43	35.43	1.81%	2,085,930
Aug 14, 2026	34.00	35.08	33.82	34.80	34.80	2.38%	1,553,770
Aug 13, 2026	34.20	35.47	33.91	33.99	33.99	-0.85%	2,155,280
Aug 12, 2026	32.78	35.50	32.73	34.28	34.28	4.80%	2,494,860
Aug 11, 2026	32.83	33.57	32.06	32.71	32.71	0.65%	1,319,400
Aug 10, 2026	32.14	33.04	31.20	32.50	32.50	1.56%	1,663,665
Aug 7, 2026	31.30	32.18	30.53	32.00	32.00	1.52%	1,927,547
Aug 6, 2026	29.92	31.56	29.80	31.52	31.52	4.82%	1,785,677
Aug 5, 2026	29.29	30.49	29.18	30.07	30.07	2.98%	1,458,480
Aug 4, 2026	28.49	29.37	27.78	29.20	29.20	5.38%	1,887,500
Aug 3, 2026	26.99	27.98	26.30	27.71	27.71	2.67%	1,089,844
Jul 31, 2026	25.92	27.47	25.92	26.99	26.99	4.21%	1,581,790
Jul 30, 2026	26.80	26.92	25.31	25.90	25.90	-3.36%	1,497,750
Jul 29, 2026	27.00	27.48	26.00	26.80	26.80	-1.80%	1,384,520
Jul 28, 2026	28.91	28.91	27.08	27.29	27.29	-3.16%	1,345,030
Jul 27, 2026	27.36	29.30	26.66	28.18	28.18	2.85%	2,200,860
Jul 24, 2026	28.14	28.23	26.88	27.40	27.40	-4.06%	1,721,130
Jul 23, 2026	27.00	29.52	27.00	28.56	28.56	-0.97%	2,012,950
Jul 22, 2026	29.50	30.22	28.58	28.84	28.84	-2.57%	1,837,190
Jul 21, 2026	30.20	30.20	25.90	29.60	29.60	0.68%	3,277,670
Jul 20, 2026	33.21	33.54	29.24	29.40	29.40	-8.81%	2,656,390
Jul 17, 2026	36.08	36.35	32.00	32.24	32.24	-11.53%	3,932,240
Jul 16, 2026	34.99	37.26	34.55	36.44	36.44	3.17%	3,477,002
Jul 15, 2026	35.64	36.80	35.13	35.32	35.32	-0.08%	2,853,745
Jul 14, 2026	33.08	36.00	32.58	35.35	35.35	7.48%	3,908,894
Jul 13, 2026	32.85	35.24	32.81	32.89	32.89	-1.47%	3,789,170
Jul 10, 2026	31.83	34.00	31.55	33.38	33.38	4.87%	2,345,920
Jul 9, 2026	31.46	32.16	30.30	31.83	31.83	2.08%	2,038,405
Jul 8, 2026	32.30	32.30	30.60	31.18	31.18	-3.02%	2,021,483
Jul 7, 2026	34.11	34.37	31.99	32.15	32.15	-5.41%	1,810,870
Jul 6, 2026	36.00	37.50	33.61	33.99	33.99	-5.21%	3,229,098
Jul 3, 2026	34.36	36.70	34.06	35.86	35.86	4.06%	3,196,544
Jul 2, 2026	33.51	35.00	33.40	34.46	34.46	0.70%	1,699,288
Jul 1, 2026	34.54	35.00	33.90	34.22	34.22	-0.96%	1,807,734
Jun 30, 2026	33.41	35.09	33.01	34.55	34.55	2.37%	3,177,207
Jun 29, 2026	35.52	35.81	32.81	33.75	33.75	-4.04%	2,868,900
Jun 26, 2026	35.73	38.78	35.10	35.17	35.17	-3.01%	2,929,854
Jun 25, 2026	37.10	37.14	35.33	36.26	36.26	-2.16%	2,624,722
Jun 24, 2026	37.75	38.14	36.41	37.06	37.06	-2.83%	2,213,358
Jun 23, 2026	38.24	39.51	37.50	38.14	38.14	-0.26%	2,710,889
Jun 22, 2026	39.68	39.75	37.71	38.24	38.24	-2.25%	2,961,599
Jun 18, 2026	38.01	40.33	33.80	39.12	39.12	2.27%	3,756,258
Jun 17, 2026	38.36	39.77	37.80	38.25	38.25	-2.07%	2,877,601
Jun 16, 2026	38.98	39.79	38.03	39.06	39.06	0.15%	2,619,800
Jun 15, 2026	38.81	39.30	38.00	39.00	39.00	0.83%	3,072,560
Jun 12, 2026	39.00	40.20	38.05	38.68	38.68	0.57%	4,943,457