SHE:300342 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	30.28	30.47	29.34	29.41	29.41	-0.98%	9,005,249
Sep 29, 2026	29.99	30.35	29.56	29.70	29.70	-1.20%	9,901,188
Sep 28, 2026	31.83	31.90	29.87	30.06	30.06	-5.29%	16,898,532
Sep 24, 2026	31.36	33.08	31.34	31.74	31.74	0.92%	25,753,320
Sep 23, 2026	31.99	32.01	31.31	31.45	31.45	-1.69%	7,432,247
Sep 22, 2026	32.59	32.99	31.98	31.99	31.99	-1.39%	9,563,308
Sep 21, 2026	32.28	32.85	31.98	32.44	32.44	0.84%	10,286,871
Sep 18, 2026	31.90	32.59	31.61	32.17	32.17	2.26%	9,039,672
Sep 17, 2026	31.87	32.37	31.30	31.46	31.46	-1.72%	7,642,974
Sep 16, 2026	31.12	32.32	31.10	32.01	32.01	2.73%	9,605,276
Sep 15, 2026	31.58	31.88	31.10	31.16	31.16	-1.45%	6,541,576
Sep 14, 2026	31.34	31.76	30.92	31.62	31.62	0.51%	7,950,236
Sep 11, 2026	31.71	31.98	30.78	31.46	31.46	-1.69%	9,069,785
Sep 10, 2026	32.09	32.48	31.70	32.00	32.00	-0.68%	7,826,400
Sep 9, 2026	32.54	32.82	32.12	32.22	32.22	-0.74%	8,015,194
Sep 8, 2026	32.50	33.07	32.22	32.46	32.46	-0.12%	8,410,029
Sep 7, 2026	32.29	32.87	32.05	32.50	32.50	0.62%	8,296,473
Sep 4, 2026	32.75	33.30	32.01	32.30	32.30	-0.31%	10,751,229
Sep 3, 2026	32.62	32.90	32.00	32.40	32.40	-0.49%	8,291,085
Sep 2, 2026	32.31	32.99	31.91	32.56	32.56	-0.55%	8,464,838
Sep 1, 2026	33.38	33.48	32.20	32.74	32.74	-2.21%	10,304,669
Aug 31, 2026	31.83	33.92	31.75	33.48	33.48	3.59%	13,202,376
Aug 28, 2026	32.34	33.08	32.18	32.32	32.32	-0.80%	9,578,136
Aug 27, 2026	31.50	32.80	31.45	32.58	32.58	2.94%	11,167,385
Aug 26, 2026	31.93	32.19	31.27	31.65	31.65	-0.78%	8,296,452
Aug 25, 2026	31.21	32.25	30.51	31.90	31.90	1.62%	12,000,324
Aug 24, 2026	32.20	32.48	30.77	31.39	31.39	-2.79%	15,924,979
Aug 21, 2026	32.01	32.94	31.56	32.29	32.29	0.37%	14,322,147
Aug 20, 2026	33.85	33.85	31.98	32.17	32.17	-3.07%	24,413,843
Aug 19, 2026	38.00	38.63	33.00	33.19	33.19	-11.49%	42,659,671
Aug 18, 2026	37.60	37.86	36.96	37.50	37.50	-0.53%	15,203,745
Aug 17, 2026	37.16	37.75	36.19	37.70	37.70	1.21%	21,737,074
Aug 14, 2026	36.93	37.50	36.23	37.25	37.25	1.20%	13,086,800
Aug 13, 2026	37.85	37.98	36.78	36.81	36.81	-0.49%	16,098,005
Aug 12, 2026	35.70	37.38	35.31	36.99	36.99	4.17%	15,982,800
Aug 11, 2026	35.93	36.11	34.59	35.51	35.51	-4.03%	17,419,352
Aug 10, 2026	36.97	37.10	35.41	37.00	37.00	1.09%	16,679,166
Aug 7, 2026	36.00	36.78	34.90	36.60	36.60	2.69%	18,032,123
Aug 6, 2026	34.71	36.15	34.71	35.64	35.64	0.54%	19,092,797
Aug 5, 2026	34.21	35.96	34.18	35.45	35.45	3.72%	17,126,830
Aug 4, 2026	33.40	34.46	32.94	34.18	34.18	4.30%	18,778,090
Aug 3, 2026	30.82	32.78	30.50	32.77	32.77	6.36%	18,878,820
Jul 31, 2026	30.12	31.91	30.12	30.81	30.81	5.37%	18,635,590
Jul 30, 2026	30.87	31.20	29.00	29.24	29.24	-5.83%	14,810,710
Jul 29, 2026	31.40	31.54	30.00	31.05	31.05	-1.30%	13,869,933
Jul 28, 2026	32.38	32.89	31.20	31.46	31.46	-3.64%	12,018,539
Jul 27, 2026	31.17	32.71	31.01	32.65	32.65	4.11%	14,569,410
Jul 24, 2026	32.29	32.90	31.31	31.36	31.36	-4.30%	13,574,136
Jul 23, 2026	31.67	33.26	31.63	32.77	32.77	2.92%	18,749,398
Jul 22, 2026	31.46	32.98	31.00	31.84	31.84	-0.93%	23,966,722