SHE:300124 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 8, 2026	52.26	52.26	49.24	49.85	49.85	-3.95%	44,812,477
Sep 30, 2026	52.26	52.55	51.32	51.90	51.90	-1.12%	19,434,305
Sep 29, 2026	52.74	52.97	52.13	52.49	52.49	0.38%	22,021,592
Sep 28, 2026	51.89	53.08	51.89	52.29	52.29	0.79%	30,089,129
Sep 24, 2026	52.50	52.84	51.86	51.88	51.88	-1.59%	18,002,047
Sep 23, 2026	53.80	53.98	52.68	52.72	52.72	-2.46%	23,127,568
Sep 22, 2026	53.45	54.40	53.33	54.05	54.05	2.29%	31,484,932
Sep 21, 2026	52.60	53.30	52.50	52.84	52.84	0.74%	27,182,441
Sep 18, 2026	52.00	52.52	51.82	52.45	52.45	1.67%	37,423,276
Sep 17, 2026	51.00	51.68	50.62	51.59	51.59	0.29%	29,975,119
Sep 16, 2026	51.30	51.60	49.95	51.44	51.44	-0.21%	44,584,313
Sep 15, 2026	53.50	53.69	51.42	51.55	51.55	-3.93%	45,740,263
Sep 14, 2026	53.09	54.12	52.85	53.66	53.66	0.26%	13,180,437
Sep 11, 2026	53.97	54.43	53.44	53.52	53.52	-1.73%	28,292,972
Sep 10, 2026	55.55	55.55	54.40	54.46	54.46	-2.61%	24,854,301
Sep 9, 2026	57.10	57.10	55.26	55.92	55.92	-2.15%	31,916,509
Sep 8, 2026	58.61	58.86	57.15	57.15	57.15	-2.97%	30,145,003
Sep 7, 2026	59.28	59.78	58.80	58.90	58.90	-0.69%	16,460,030
Sep 4, 2026	60.51	60.64	59.15	59.31	59.31	-1.40%	18,879,515
Sep 3, 2026	60.00	60.99	60.00	60.15	60.15	0.25%	11,744,813
Sep 2, 2026	60.88	60.89	59.86	60.00	60.00	-1.56%	14,382,953
Sep 1, 2026	61.78	62.57	60.88	60.95	60.95	-1.49%	22,365,700
Aug 31, 2026	62.00	62.00	60.12	61.87	61.87	-0.29%	20,223,975
Aug 28, 2026	62.12	62.67	61.91	62.05	62.05	-0.11%	14,542,668
Aug 27, 2026	61.60	62.19	61.50	62.12	62.12	0.36%	13,471,259
Aug 26, 2026	61.39	63.20	61.25	61.90	61.90	0.83%	24,977,254
Aug 25, 2026	60.00	61.99	59.50	61.39	61.39	5.30%	44,051,117
Aug 24, 2026	58.80	59.25	57.86	58.30	58.30	-1.24%	16,490,226
Aug 21, 2026	58.80	59.52	58.30	59.03	59.03	-0.15%	14,306,789
Aug 20, 2026	59.76	60.49	59.05	59.12	59.12	-1.05%	15,772,886
Aug 19, 2026	61.80	61.80	59.55	59.75	59.75	-3.91%	27,382,647
Aug 18, 2026	61.93	62.68	61.08	62.18	62.18	0.34%	20,732,350
Aug 17, 2026	61.33	62.42	60.81	61.97	61.97	1.26%	21,052,369
Aug 14, 2026	61.19	61.49	60.79	61.20	61.20	0.21%	15,377,202
Aug 13, 2026	63.50	63.70	61.07	61.07	61.07	-3.29%	34,922,184
Aug 12, 2026	64.01	64.25	63.00	63.15	63.15	-1.28%	20,395,442
Aug 11, 2026	64.01	65.00	63.79	63.97	63.97	-0.58%	19,873,123
Aug 10, 2026	64.60	65.50	64.18	64.34	64.34	-0.40%	20,510,751
Aug 7, 2026	63.38	65.10	63.21	64.60	64.60	1.91%	30,616,413
Aug 6, 2026	64.00	64.85	62.97	63.39	63.39	-1.55%	28,282,630
Aug 5, 2026	64.35	64.52	63.45	64.39	64.39	0.45%	28,813,153
Aug 4, 2026	64.54	64.64	63.34	64.10	64.10	-0.02%	22,890,586
Aug 3, 2026	64.37	65.12	64.00	64.11	64.11	0.08%	23,302,872
Jul 31, 2026	63.50	64.93	62.77	64.06	64.06	0.87%	34,765,194
Jul 30, 2026	61.22	64.43	61.15	63.51	63.51	3.08%	48,441,687
Jul 29, 2026	58.72	62.00	58.51	61.61	61.61	5.01%	40,961,550
Jul 28, 2026	58.80	59.47	58.20	58.67	58.67	-1.36%	23,263,956
Jul 27, 2026	58.99	59.88	58.78	59.48	59.48	0.22%	20,485,379
Jul 24, 2026	61.50	61.50	59.35	59.35	59.35	-4.83%	27,304,656
Jul 23, 2026	60.98	62.70	60.23	62.36	62.36	1.25%	27,846,701