SHE:300467 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	32.71	32.71	31.46	32.06	32.06	-2.17%	3,454,800
Sep 10, 2026	33.44	33.44	32.75	32.77	32.77	-2.00%	2,130,100
Sep 9, 2026	33.23	33.98	33.01	33.44	33.44	-0.30%	2,596,000
Sep 8, 2026	34.70	34.76	33.50	33.54	33.54	-3.34%	3,707,400
Sep 7, 2026	34.90	35.80	34.61	34.70	34.70	-1.03%	3,012,700
Sep 4, 2026	35.55	35.79	34.88	35.06	35.06	-1.38%	3,053,600
Sep 3, 2026	36.00	36.12	34.76	35.55	35.55	-0.36%	3,468,500
Sep 2, 2026	35.85	36.58	35.53	35.68	35.68	-1.03%	4,480,400
Sep 1, 2026	36.00	36.68	35.70	36.05	36.05	-0.03%	4,207,341
Aug 31, 2026	35.06	36.11	34.42	36.06	36.06	3.50%	5,001,100
Aug 28, 2026	33.35	35.39	33.21	34.84	34.84	3.85%	5,022,234
Aug 27, 2026	33.11	33.65	32.90	33.55	33.55	1.30%	2,154,000
Aug 26, 2026	33.35	33.63	32.65	33.12	33.12	-0.45%	1,932,799
Aug 25, 2026	32.62	33.46	32.20	33.27	33.27	1.71%	2,592,700
Aug 24, 2026	32.57	33.09	32.01	32.71	32.71	-0.24%	1,896,250
Aug 21, 2026	33.03	33.04	32.18	32.79	32.79	-1.15%	2,802,513
Aug 20, 2026	33.95	34.07	33.03	33.17	33.17	0.21%	3,202,620
Aug 19, 2026	34.24	34.42	33.01	33.10	33.10	-4.80%	4,822,384
Aug 18, 2026	34.99	35.33	33.46	34.77	34.77	-1.31%	7,300,728
Aug 17, 2026	38.50	38.66	34.65	35.23	35.23	-8.06%	13,170,590
Aug 14, 2026	35.60	38.38	35.35	38.32	38.32	7.55%	9,483,439
Aug 13, 2026	36.51	37.30	35.61	35.63	35.63	-0.11%	5,328,029
Aug 12, 2026	34.40	36.48	34.40	35.67	35.67	3.36%	5,371,800
Aug 11, 2026	34.54	35.16	34.06	34.51	34.51	-0.09%	3,180,600
Aug 10, 2026	34.38	34.62	33.81	34.54	34.54	1.47%	3,123,644
Aug 7, 2026	34.26	34.50	33.50	34.04	34.04	-0.67%	2,365,400
Aug 6, 2026	34.54	35.12	33.75	34.27	34.27	-0.06%	3,248,000
Aug 5, 2026	32.89	34.94	32.68	34.29	34.29	3.66%	4,399,384
Aug 4, 2026	31.65	33.39	31.65	33.08	33.08	4.98%	3,852,047
Aug 3, 2026	31.04	31.88	31.00	31.51	31.51	1.48%	1,823,600
Jul 31, 2026	31.10	32.31	30.95	31.05	31.05	0.94%	3,676,100
Jul 30, 2026	32.70	33.29	30.50	30.76	30.76	-6.70%	4,394,000
Jul 29, 2026	32.79	33.57	32.24	32.97	32.97	0.61%	3,924,598
Jul 28, 2026	32.73	34.21	32.51	32.77	32.77	0.15%	4,563,644
Jul 27, 2026	31.91	33.60	31.90	32.72	32.72	2.51%	4,513,800
Jul 24, 2026	30.48	32.45	30.48	31.92	31.92	2.80%	5,725,400
Jul 23, 2026	29.00	31.38	28.49	31.05	31.05	7.03%	5,300,708
Jul 22, 2026	29.80	29.86	28.40	29.01	29.01	-2.91%	3,665,400
Jul 21, 2026	28.91	30.15	27.06	29.88	29.88	3.93%	5,203,072
Jul 20, 2026	31.20	31.30	28.07	28.75	28.75	-6.63%	5,510,442
Jul 17, 2026	34.39	34.60	30.30	30.79	30.79	-10.42%	6,216,000
Jul 16, 2026	34.99	35.00	33.75	34.37	34.37	-1.38%	2,675,300
Jul 15, 2026	35.25	35.72	34.55	34.85	34.85	-1.55%	4,042,500
Jul 14, 2026	33.31	35.49	32.52	35.40	35.40	7.34%	6,339,500
Jul 13, 2026	34.50	34.88	32.88	32.98	32.98	-4.96%	4,715,900
Jul 10, 2026	34.30	35.48	34.28	34.70	34.70	0.43%	4,597,200
Jul 9, 2026	33.84	34.75	33.00	34.55	34.55	2.92%	4,994,400
Jul 8, 2026	34.13	34.60	33.00	33.57	33.57	-2.07%	3,903,300
Jul 7, 2026	34.60	35.70	34.21	34.28	34.28	-1.97%	4,016,758
Jul 6, 2026	33.95	35.89	33.95	34.97	34.97	3.10%	5,022,799