SHE:300073 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 21, 2026	39.61	41.40	39.61	41.10	41.10	2.72%	24,918,360
Jul 20, 2026	39.04	40.17	38.35	40.01	40.01	4.52%	19,952,101
Jul 17, 2026	39.56	40.10	38.08	38.28	38.28	-3.41%	15,077,410
Jul 16, 2026	40.44	40.44	39.32	39.63	39.63	-1.66%	10,242,370
Jul 15, 2026	41.03	41.75	40.01	40.30	40.30	-2.28%	12,117,440
Jul 14, 2026	41.00	41.33	39.88	41.24	41.24	0.98%	11,748,920
Jul 13, 2026	42.36	42.66	40.71	40.84	40.84	-4.76%	14,033,404
Jul 10, 2026	44.00	44.49	42.86	42.88	42.88	-3.10%	13,850,744
Jul 9, 2026	44.77	45.09	42.36	44.25	44.25	-1.18%	17,260,610
Jul 8, 2026	46.94	47.40	44.75	44.78	44.78	-5.49%	16,165,010
Jul 7, 2026	47.30	48.60	47.14	47.38	47.38	1.30%	16,883,012
Jul 6, 2026	47.01	48.48	46.66	46.77	46.77	-0.81%	13,235,279
Jul 3, 2026	47.03	48.30	47.03	47.15	47.15	-0.46%	12,388,476