SHE:301300 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	32.20	32.36	31.45	32.23	32.23	-	445,900
Aug 20, 2026	31.63	32.47	31.63	32.23	32.23	1.93%	614,512
Aug 19, 2026	32.28	32.54	31.38	31.62	31.62	-4.04%	893,177
Aug 18, 2026	32.16	32.95	32.09	32.95	32.95	1.63%	1,140,340
Aug 17, 2026	31.12	32.65	31.03	32.42	32.42	3.94%	1,235,583
Aug 14, 2026	31.07	31.39	30.81	31.19	31.19	0.42%	490,986
Aug 13, 2026	31.65	31.88	31.00	31.06	31.06	-1.74%	576,500
Aug 12, 2026	30.83	31.90	30.06	31.61	31.61	0.80%	497,600
Aug 11, 2026	31.51	31.69	30.73	31.36	31.36	-0.10%	669,149
Aug 10, 2026	30.74	31.54	29.59	31.39	31.39	2.51%	1,004,999
Aug 7, 2026	30.58	30.65	29.89	30.62	30.62	0.13%	598,385
Aug 6, 2026	30.40	30.78	30.00	30.58	30.58	0.99%	643,048
Aug 5, 2026	30.17	30.72	29.51	30.28	30.28	0.97%	899,600
Aug 4, 2026	29.58	30.33	29.40	29.99	29.99	2.01%	958,000
Aug 3, 2026	28.27	29.55	28.14	29.40	29.40	4.00%	969,006
Jul 31, 2026	27.76	28.84	27.00	28.27	28.27	1.76%	706,479
Jul 30, 2026	28.11	28.65	27.40	27.78	27.78	-1.17%	738,406
Jul 29, 2026	27.67	28.28	27.60	28.11	28.11	1.96%	609,500
Jul 28, 2026	27.59	28.20	27.15	27.57	27.57	0.22%	775,500
Jul 27, 2026	26.98	27.70	26.41	27.51	27.51	3.30%	926,695
Jul 24, 2026	27.93	27.93	26.50	26.63	26.63	-3.83%	622,631
Jul 23, 2026	26.92	27.74	26.65	27.69	27.69	3.48%	588,339
Jul 22, 2026	27.26	27.77	26.65	26.76	26.76	-2.73%	1,030,794
Jul 21, 2026	28.11	28.20	26.02	27.51	27.51	-2.62%	1,340,150
Jul 20, 2026	29.22	30.73	27.63	28.25	28.25	-1.67%	1,579,900
Jul 17, 2026	30.40	30.40	28.31	28.73	28.73	-4.46%	1,104,785
Jul 16, 2026	29.94	30.56	29.41	30.07	30.07	0.40%	648,150
Jul 15, 2026	29.79	30.22	29.39	29.95	29.95	0.44%	782,500
Jul 14, 2026	28.97	29.88	28.40	29.82	29.82	2.93%	718,551
Jul 13, 2026	29.95	30.05	28.72	28.97	28.97	-2.85%	809,000
Jul 10, 2026	28.99	30.48	28.99	29.82	29.82	0.78%	1,053,800
Jul 9, 2026	29.75	30.22	28.73	29.59	29.59	-1.00%	617,900
Jul 8, 2026	30.44	30.51	29.80	29.89	29.89	-1.81%	676,100
Jul 7, 2026	32.16	32.16	30.44	30.44	30.44	-4.76%	719,294
Jul 6, 2026	32.26	32.88	31.85	31.96	31.96	-0.84%	823,301
Jul 3, 2026	32.18	32.55	31.70	32.23	32.23	1.00%	904,700
Jul 2, 2026	32.00	32.94	31.68	31.91	31.91	-0.31%	929,958
Jul 1, 2026	31.37	32.31	30.90	32.01	32.01	2.04%	989,401
Jun 30, 2026	31.65	31.86	30.79	31.37	31.37	-0.29%	1,079,001
Jun 29, 2026	32.00	32.18	30.44	31.46	31.46	-1.69%	996,400
Jun 26, 2026	32.17	33.25	31.32	32.00	32.00	-1.30%	1,622,562
Jun 25, 2026	33.99	34.00	32.00	32.42	32.42	-4.45%	1,067,592
Jun 24, 2026	34.70	35.24	33.42	33.93	33.93	-3.22%	1,190,899
Jun 23, 2026	34.12	36.17	33.88	35.06	35.06	2.85%	1,063,768
Jun 22, 2026	33.79	34.18	32.38	34.09	34.09	0.80%	757,769
Jun 18, 2026	33.80	34.17	33.10	33.82	33.82	-0.38%	789,400
Jun 17, 2026	35.00	35.00	33.90	33.95	33.95	-3.00%	809,595
Jun 16, 2026	34.62	35.36	33.94	35.00	35.00	0.92%	768,799
Jun 15, 2026	34.90	35.50	34.20	34.68	34.68	0.23%	714,599
Jun 12, 2026	34.00	35.00	33.51	34.60	34.60	1.97%	896,796