SHE:300347 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 21, 2026	58.43	59.88	58.00	58.99	58.99	2.79%	16,307,210
Sep 18, 2026	57.01	59.39	56.66	57.39	57.39	0.67%	15,989,792
Sep 17, 2026	56.82	58.13	56.00	57.01	57.01	0.37%	13,814,930
Sep 16, 2026	55.61	57.17	55.00	56.80	56.80	1.77%	14,945,356
Sep 15, 2026	56.00	56.49	55.32	55.81	55.81	-1.05%	11,396,903
Sep 14, 2026	53.00	56.64	52.80	56.40	56.40	6.82%	21,299,609
Sep 11, 2026	53.43	53.78	51.22	52.80	52.80	-1.88%	13,343,431
Sep 10, 2026	54.66	55.00	53.02	53.81	53.81	-1.59%	10,557,023
Sep 9, 2026	53.24	55.90	52.32	54.68	54.68	2.59%	22,965,849
Sep 8, 2026	49.27	53.88	48.84	53.30	53.30	8.20%	23,526,980
Sep 7, 2026	50.01	50.02	48.51	49.26	49.26	-1.48%	8,030,462
Sep 4, 2026	51.20	51.20	49.54	50.00	50.00	-1.21%	8,130,300
Sep 3, 2026	50.10	50.99	49.77	50.61	50.61	0.84%	8,158,405
Sep 2, 2026	51.40	51.86	50.00	50.19	50.19	-2.35%	9,964,308
Sep 1, 2026	52.50	52.61	51.06	51.40	51.40	-2.63%	12,417,748
Aug 31, 2026	49.64	54.22	49.00	52.79	52.79	5.90%	31,225,920
Aug 28, 2026	50.40	51.36	49.75	49.85	49.85	-1.83%	11,065,278
Aug 27, 2026	50.60	50.97	49.60	50.78	50.78	-0.14%	12,367,517
Aug 26, 2026	52.03	53.00	50.55	50.85	50.85	-2.72%	13,338,999
Aug 25, 2026	49.40	52.88	48.63	52.27	52.27	6.33%	22,068,903
Aug 24, 2026	54.48	54.78	48.80	49.16	49.16	-9.58%	31,975,420
Aug 21, 2026	54.00	55.26	52.74	54.37	54.37	-2.07%	22,440,928
Aug 20, 2026	53.79	57.97	53.20	55.52	55.52	7.22%	49,375,530
Aug 19, 2026	53.50	53.80	51.58	51.78	51.78	-4.02%	16,804,323
Aug 18, 2026	54.50	55.42	52.79	53.95	53.95	-2.23%	21,572,510
Aug 17, 2026	55.50	55.97	53.50	55.18	55.18	-1.50%	21,244,999
Aug 14, 2026	55.10	58.00	53.83	56.02	56.02	1.27%	26,127,490
Aug 13, 2026	53.69	57.41	52.59	55.32	55.32	3.02%	29,185,121
Aug 12, 2026	54.97	56.32	53.54	53.70	53.70	-1.81%	17,946,580
Aug 11, 2026	54.60	56.55	54.02	54.69	54.69	-0.51%	24,955,570
Aug 10, 2026	55.13	57.45	54.02	54.97	54.97	1.14%	34,945,780
Aug 7, 2026	49.14	54.50	49.08	54.35	54.35	9.51%	33,011,911
Aug 6, 2026	51.11	51.30	49.57	49.63	49.63	-2.25%	14,211,127
Aug 5, 2026	50.50	52.40	50.20	50.77	50.77	-1.13%	19,235,442
Aug 4, 2026	51.24	52.99	49.83	51.35	51.35	3.47%	25,813,424
Aug 3, 2026	49.88	50.51	49.05	49.63	49.63	-0.72%	11,110,882
Jul 31, 2026	48.00	50.38	47.50	49.99	49.99	1.96%	15,380,150
Jul 30, 2026	50.30	51.30	48.45	49.03	49.03	-3.45%	18,723,704
Jul 29, 2026	49.09	51.37	48.46	50.78	50.78	5.66%	23,212,340
Jul 28, 2026	48.60	49.42	47.60	48.06	48.06	-1.90%	12,505,728
Jul 27, 2026	46.40	50.86	46.35	48.99	48.99	4.35%	17,699,651
Jul 24, 2026	48.00	50.48	46.63	46.95	46.95	-2.73%	23,431,972
Jul 23, 2026	48.70	49.84	47.20	48.27	48.27	-2.07%	17,612,003
Jul 22, 2026	49.09	51.41	48.50	49.29	49.29	-1.77%	20,982,391
Jul 21, 2026	48.08	50.45	46.00	50.18	50.18	2.28%	28,726,107
Jul 20, 2026	48.36	51.32	47.95	49.06	49.06	0.08%	29,186,611
Jul 17, 2026	52.51	53.35	47.85	49.02	49.02	-9.21%	32,623,430
Jul 16, 2026	50.90	55.53	49.96	53.99	53.99	4.03%	37,570,814
Jul 15, 2026	47.98	53.44	47.88	51.90	51.90	6.57%	40,057,547
Jul 14, 2026	45.91	48.80	44.39	48.70	48.70	6.08%	27,542,550