SHE:300478 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	34.39	35.20	33.50	33.76	33.76	0.12%	5,173,108
Sep 17, 2026	32.12	33.81	32.00	33.72	33.72	4.11%	6,193,090
Sep 16, 2026	32.10	33.00	31.58	32.39	32.39	0.56%	3,368,100
Sep 15, 2026	32.60	33.12	31.73	32.21	32.21	-0.09%	2,884,150
Sep 14, 2026	32.24	33.10	31.50	32.24	32.24	-0.95%	2,731,900
Sep 11, 2026	33.35	33.37	31.05	32.55	32.55	-3.07%	5,220,631
Sep 10, 2026	32.05	34.20	32.04	33.58	33.58	4.77%	6,014,200
Sep 9, 2026	32.02	32.48	31.62	32.05	32.05	-0.03%	2,673,300
Sep 8, 2026	31.94	32.40	31.24	32.06	32.06	0.41%	3,424,340
Sep 7, 2026	30.31	31.98	29.73	31.93	31.93	7.33%	3,793,350
Sep 4, 2026	31.20	31.21	29.40	29.75	29.75	-3.66%	3,718,265
Sep 3, 2026	32.56	33.10	30.83	30.88	30.88	-4.57%	5,851,306
Sep 2, 2026	31.12	32.68	29.63	32.36	32.36	2.80%	5,835,610
Sep 1, 2026	31.66	31.99	31.03	31.48	31.48	0.13%	2,949,290
Aug 31, 2026	29.46	31.77	28.88	31.44	31.44	6.83%	4,202,860
Aug 28, 2026	29.53	30.13	29.39	29.43	29.43	-1.08%	1,880,950
Aug 27, 2026	28.88	29.93	28.80	29.75	29.75	2.87%	2,400,550
Aug 26, 2026	29.81	29.81	28.46	28.92	28.92	-1.26%	2,091,980
Aug 25, 2026	27.97	29.58	27.83	29.29	29.29	2.63%	2,516,850
Aug 24, 2026	30.58	30.58	28.23	28.54	28.54	-5.40%	3,268,500
Aug 21, 2026	29.84	30.41	28.56	30.17	30.17	1.58%	2,633,400
Aug 20, 2026	29.78	30.00	29.00	29.70	29.70	1.71%	2,086,970
Aug 19, 2026	30.32	30.98	29.00	29.20	29.20	-5.75%	3,511,700
Aug 18, 2026	31.61	32.00	30.33	30.98	30.98	-0.99%	3,328,956
Aug 17, 2026	30.15	31.30	29.40	31.29	31.29	3.44%	3,813,156
Aug 14, 2026	31.17	31.17	29.26	30.25	30.25	1.17%	3,892,500
Aug 13, 2026	29.94	31.13	29.88	29.90	29.90	0.57%	4,228,400
Aug 12, 2026	29.63	30.24	29.20	29.73	29.73	0.13%	3,043,500
Aug 11, 2026	30.26	30.71	29.35	29.69	29.69	-2.56%	3,739,300
Aug 10, 2026	29.40	31.24	29.31	30.47	30.47	3.46%	4,536,100
Aug 7, 2026	28.30	29.60	28.20	29.45	29.45	4.03%	3,898,600
Aug 6, 2026	27.83	28.66	27.59	28.31	28.31	1.36%	3,574,300
Aug 5, 2026	26.52	28.28	26.00	27.93	27.93	5.32%	5,453,590
Aug 4, 2026	25.78	27.10	25.60	26.52	26.52	4.91%	6,491,189
Aug 3, 2026	23.88	25.32	23.17	25.28	25.28	8.03%	5,713,696
Jul 31, 2026	23.07	24.09	22.93	23.40	23.40	4.98%	6,102,271
Jul 30, 2026	23.83	24.06	21.93	22.29	22.29	-7.40%	10,399,424
Jul 29, 2026	27.09	27.68	23.77	24.07	24.07	-11.38%	9,484,200
Jul 28, 2026	29.17	30.43	27.00	27.16	27.16	-6.60%	4,156,360
Jul 27, 2026	27.51	29.18	27.39	29.08	29.08	5.94%	3,582,460
Jul 24, 2026	27.70	27.78	26.75	27.45	27.45	-1.89%	2,313,650
Jul 23, 2026	27.48	28.20	27.26	27.98	27.98	1.82%	2,259,000
Jul 22, 2026	28.19	28.90	27.02	27.48	27.48	-3.82%	3,902,350
Jul 21, 2026	28.90	29.47	25.08	28.57	28.57	-0.38%	6,268,900
Jul 20, 2026	29.09	31.83	28.30	28.68	28.68	1.63%	8,040,050
Jul 17, 2026	31.01	31.94	28.16	28.22	28.22	-10.07%	5,776,346
Jul 16, 2026	32.54	32.99	31.18	31.38	31.38	-4.50%	2,704,190
Jul 15, 2026	33.25	34.37	32.53	32.86	32.86	-1.29%	2,510,600
Jul 14, 2026	31.79	33.33	31.30	33.29	33.29	3.16%	2,329,220
Jul 13, 2026	35.00	35.35	32.05	32.27	32.27	-7.80%	3,865,600