SHE:300073 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	38.00	39.26	37.58	38.88	38.88	2.34%	20,912,661
Sep 29, 2026	36.99	38.50	36.99	37.99	37.99	4.63%	18,462,290
Sep 28, 2026	37.11	37.31	35.96	36.31	36.31	-2.91%	8,094,886
Sep 24, 2026	38.08	38.29	37.39	37.40	37.40	-2.12%	5,607,249
Sep 23, 2026	38.27	38.50	38.13	38.21	38.21	-0.57%	5,433,312
Sep 22, 2026	38.55	38.90	38.30	38.43	38.43	-0.21%	7,682,810
Sep 21, 2026	38.92	39.08	38.34	38.51	38.51	-1.03%	7,902,055
Sep 18, 2026	38.75	38.99	38.52	38.91	38.91	1.22%	7,985,298
Sep 17, 2026	38.29	38.89	38.27	38.44	38.44	-0.54%	6,983,360
Sep 16, 2026	38.03	39.00	37.36	38.65	38.65	1.63%	12,993,904
Sep 15, 2026	37.56	38.72	37.42	38.03	38.03	1.77%	13,298,320
Sep 14, 2026	36.50	37.72	36.46	37.37	37.37	1.85%	8,901,320
Sep 11, 2026	37.47	37.48	36.21	36.69	36.69	-2.81%	12,770,572
Sep 10, 2026	37.81	38.09	37.37	37.75	37.75	-0.94%	8,930,877
Sep 9, 2026	37.91	38.22	37.57	38.11	38.11	0.29%	12,006,581
Sep 8, 2026	38.52	38.53	37.91	38.00	38.00	-1.38%	10,699,038
Sep 7, 2026	38.50	38.75	38.28	38.53	38.53	-0.34%	8,861,142
Sep 4, 2026	39.29	39.73	38.54	38.66	38.66	-0.82%	9,152,255
Sep 3, 2026	39.38	39.42	38.79	38.98	38.98	-0.03%	7,180,084
Sep 2, 2026	39.70	39.87	38.83	38.99	38.99	-2.77%	9,729,428
Sep 1, 2026	40.23	40.65	39.90	40.10	40.10	-0.52%	9,263,729
Aug 31, 2026	40.70	40.90	39.64	40.31	40.31	-1.80%	12,466,950
Aug 28, 2026	41.20	41.56	40.95	41.05	41.05	-0.63%	9,060,316
Aug 27, 2026	41.36	41.59	40.20	41.31	41.31	0.02%	12,570,925
Aug 26, 2026	40.59	42.06	40.40	41.30	41.30	2.18%	15,667,207
Aug 25, 2026	41.41	41.68	39.98	40.42	40.42	-3.00%	13,152,320
Aug 24, 2026	41.56	42.50	41.24	41.67	41.67	0.87%	13,124,174
Aug 21, 2026	40.72	42.10	40.32	41.31	41.31	1.47%	11,150,818
Aug 20, 2026	41.00	41.22	40.57	40.71	40.71	-	7,021,701
Aug 19, 2026	41.70	41.91	40.64	40.71	40.71	-3.28%	10,577,263
Aug 18, 2026	42.55	43.20	41.75	42.09	42.09	-1.08%	10,026,803
Aug 17, 2026	41.80	42.55	41.31	42.55	42.55	1.79%	11,368,551
Aug 14, 2026	41.78	42.69	41.57	41.80	41.80	0.43%	10,248,341
Aug 13, 2026	42.28	42.43	41.60	41.62	41.62	-1.61%	9,932,187
Aug 12, 2026	41.85	42.79	41.80	42.30	42.30	0.71%	9,506,184
Aug 11, 2026	42.39	42.55	41.81	42.00	42.00	-1.13%	8,541,736
Aug 10, 2026	42.25	42.95	41.83	42.48	42.48	0.90%	11,851,538
Aug 7, 2026	41.60	42.18	40.95	42.10	42.10	1.20%	13,556,000
Aug 6, 2026	42.18	42.51	41.16	41.60	41.60	-2.35%	15,595,897
Aug 5, 2026	42.09	42.74	41.75	42.60	42.60	1.24%	14,518,130
Aug 4, 2026	41.93	42.24	41.56	42.08	42.08	0.79%	12,524,240
Aug 3, 2026	41.31	41.88	40.57	41.75	41.75	0.41%	12,566,367
Jul 31, 2026	41.80	42.39	41.44	41.58	41.58	-0.34%	18,095,294
Jul 30, 2026	41.20	42.10	41.13	41.72	41.72	0.38%	13,566,640
Jul 29, 2026	40.50	42.07	39.69	41.56	41.56	2.44%	16,792,424
Jul 28, 2026	40.58	41.19	40.12	40.57	40.57	-1.34%	11,612,674
Jul 27, 2026	40.20	41.70	40.16	41.12	41.12	3.63%	16,595,725
Jul 24, 2026	40.29	41.16	39.68	39.68	39.68	-2.86%	11,396,810
Jul 23, 2026	39.49	40.98	39.33	40.85	40.85	2.92%	15,746,920
Jul 22, 2026	40.75	40.85	39.38	39.69	39.69	-3.43%	17,160,590