SHE:300553 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	57.82	61.98	56.26	56.35	56.35	-5.37%	3,795,000
Sep 29, 2026	59.29	60.12	57.79	59.55	59.55	-0.57%	3,760,768
Sep 28, 2026	65.06	65.32	58.91	59.89	59.89	-8.86%	5,681,285
Sep 24, 2026	66.99	67.90	65.14	65.71	65.71	-2.29%	3,843,010
Sep 23, 2026	66.00	67.70	65.67	67.25	67.25	1.43%	3,833,679
Sep 22, 2026	68.00	69.50	65.93	66.30	66.30	-1.85%	4,783,475
Sep 21, 2026	69.50	69.50	67.01	67.55	67.55	-1.65%	4,433,673
Sep 18, 2026	67.63	69.30	65.09	68.68	68.68	4.09%	9,458,525
Sep 17, 2026	59.71	67.80	59.71	65.98	65.98	10.52%	10,712,966
Sep 16, 2026	54.51	60.00	54.51	59.70	59.70	8.72%	6,716,193
Sep 15, 2026	56.15	56.68	54.50	54.91	54.91	-1.33%	3,898,200
Sep 14, 2026	51.43	57.14	51.00	55.65	55.65	7.33%	7,151,135
Sep 11, 2026	53.51	53.80	49.57	51.85	51.85	-4.78%	5,824,055
Sep 10, 2026	56.14	56.99	54.10	54.45	54.45	-4.15%	5,467,046
Sep 9, 2026	57.58	58.87	56.18	56.81	56.81	-1.81%	6,477,766
Sep 8, 2026	51.30	58.88	50.66	57.86	57.86	12.83%	9,831,054
Sep 7, 2026	52.58	53.27	50.71	51.28	51.28	2.23%	6,392,704
Sep 4, 2026	52.02	52.96	49.53	50.16	50.16	-0.79%	7,898,697
Sep 3, 2026	46.98	51.06	46.50	50.56	50.56	8.85%	6,780,378
Sep 2, 2026	46.76	47.05	45.60	46.45	46.45	-2.05%	4,555,668
Sep 1, 2026	46.13	48.08	44.90	47.42	47.42	3.04%	6,674,680
Aug 31, 2026	41.93	46.40	41.50	46.02	46.02	7.98%	6,462,605
Aug 28, 2026	45.00	45.02	42.60	42.62	42.62	-4.48%	5,191,195
Aug 27, 2026	43.15	45.50	42.80	44.62	44.62	4.86%	4,533,990
Aug 26, 2026	43.51	44.29	41.48	42.55	42.55	-3.08%	5,203,936
Aug 25, 2026	40.42	44.40	39.04	43.90	43.90	6.89%	5,445,000
Aug 24, 2026	40.43	41.48	39.76	41.07	41.07	1.16%	4,874,380
Aug 21, 2026	40.27	41.79	39.77	40.60	40.60	-0.27%	3,401,500
Aug 20, 2026	42.20	42.36	40.10	40.71	40.71	-0.85%	4,763,296
Aug 19, 2026	45.67	45.74	41.00	41.06	41.06	-11.20%	4,980,808
Aug 18, 2026	47.58	47.91	45.15	46.24	46.24	-3.18%	4,451,809
Aug 17, 2026	44.16	47.76	43.80	47.76	47.76	8.79%	6,547,003
Aug 14, 2026	44.02	44.65	42.90	43.90	43.90	-0.43%	3,882,246
Aug 13, 2026	46.39	49.22	43.87	44.09	44.09	-2.80%	6,032,800
Aug 12, 2026	45.00	46.51	44.50	45.36	45.36	-0.07%	3,236,300
Aug 11, 2026	45.55	45.84	43.74	45.39	45.39	-0.35%	3,721,758
Aug 10, 2026	46.67	47.88	44.17	45.55	45.55	-0.65%	4,593,179
Aug 7, 2026	44.93	46.50	42.99	45.85	45.85	2.05%	4,666,760
Aug 6, 2026	43.60	45.20	42.67	44.93	44.93	3.05%	3,967,000
Aug 5, 2026	41.86	44.10	41.40	43.60	43.60	4.28%	4,276,889
Aug 4, 2026	40.14	42.64	38.47	41.81	41.81	7.18%	5,692,644
Aug 3, 2026	37.96	39.98	37.05	39.01	39.01	5.98%	7,731,599
Jul 31, 2026	36.00	38.83	35.25	36.81	36.81	9.62%	7,696,953
Jul 30, 2026	37.26	37.63	33.16	33.58	33.58	-10.72%	5,813,031
Jul 29, 2026	40.35	40.58	35.78	37.61	37.61	-6.79%	5,902,959
Jul 28, 2026	43.50	43.90	40.06	40.35	40.35	-7.62%	3,294,227
Jul 27, 2026	41.21	43.94	40.18	43.68	43.68	5.05%	4,731,620
Jul 24, 2026	43.00	44.23	41.26	41.58	41.58	-5.39%	4,305,309
Jul 23, 2026	44.60	46.85	43.00	43.95	43.95	-1.01%	5,358,600
Jul 22, 2026	46.16	47.97	43.60	44.40	44.40	-5.53%	6,713,270