SHE:300571 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	29.04	29.22	28.55	29.03	29.03	1.47%	6,685,200
Sep 17, 2026	28.52	30.71	28.45	28.61	28.61	-0.31%	8,974,924
Sep 16, 2026	27.09	28.88	26.81	28.70	28.70	5.59%	6,264,601
Sep 15, 2026	27.50	27.96	27.13	27.18	27.18	-1.74%	3,115,500
Sep 14, 2026	27.60	28.11	27.32	27.66	27.66	-0.07%	3,342,200
Sep 11, 2026	27.99	28.26	27.05	27.68	27.68	-2.19%	4,197,900
Sep 10, 2026	28.85	29.11	28.15	28.30	28.30	-1.91%	3,196,600
Sep 9, 2026	29.55	29.93	28.68	28.85	28.85	-1.13%	5,176,900
Sep 8, 2026	29.12	29.96	28.88	29.18	29.18	0.24%	4,773,601
Sep 7, 2026	28.90	29.45	28.70	29.11	29.11	0.66%	3,878,601
Sep 4, 2026	29.75	30.22	28.73	28.92	28.92	-1.06%	6,288,899
Sep 3, 2026	29.90	30.15	29.01	29.23	29.23	-1.22%	4,064,300
Sep 2, 2026	29.54	30.00	29.20	29.59	29.59	-1.27%	4,452,650
Sep 1, 2026	30.10	31.14	29.60	29.97	29.97	-1.15%	6,580,900
Aug 31, 2026	28.20	30.37	28.03	30.32	30.32	5.53%	8,801,450
Aug 28, 2026	29.08	30.03	28.73	28.73	28.73	-2.77%	9,123,400
Aug 27, 2026	29.89	30.41	29.27	29.55	29.55	-3.30%	10,643,700
Aug 26, 2026	29.97	30.96	29.00	30.56	30.56	1.97%	7,170,360
Aug 25, 2026	29.01	30.13	28.55	29.97	29.97	1.32%	5,180,550
Aug 24, 2026	30.83	30.99	28.86	29.58	29.58	-3.71%	6,237,900
Aug 21, 2026	30.31	31.02	29.76	30.72	30.72	-0.52%	4,920,500
Aug 20, 2026	31.14	31.45	30.31	30.88	30.88	-0.06%	6,893,200
Aug 19, 2026	33.00	33.22	30.70	30.90	30.90	-8.85%	9,244,200
Aug 18, 2026	34.73	34.80	33.12	33.90	33.90	-3.25%	8,627,301
Aug 17, 2026	34.30	35.10	33.79	35.04	35.04	1.27%	9,984,300
Aug 14, 2026	34.00	34.88	33.45	34.60	34.60	2.13%	11,232,100
Aug 13, 2026	35.90	36.63	33.86	33.88	33.88	-2.64%	14,578,590
Aug 12, 2026	34.55	35.27	33.50	34.80	34.80	3.36%	11,455,890
Aug 11, 2026	33.87	34.20	33.02	33.67	33.67	-1.23%	5,738,000
Aug 10, 2026	34.63	34.95	33.48	34.09	34.09	-2.49%	7,672,700
Aug 7, 2026	34.47	35.00	33.27	34.96	34.96	1.13%	8,803,500
Aug 6, 2026	34.68	35.43	34.00	34.57	34.57	-1.59%	11,036,850
Aug 5, 2026	34.00	35.97	33.51	35.13	35.13	2.66%	13,950,153
Aug 4, 2026	32.80	34.68	31.95	34.22	34.22	9.26%	15,582,750
Aug 3, 2026	30.50	31.79	30.50	31.32	31.32	2.49%	9,106,053
Jul 31, 2026	29.91	31.93	29.39	30.56	30.56	9.61%	13,149,900
Jul 30, 2026	29.94	30.27	27.75	27.88	27.88	-7.59%	8,681,500
Jul 29, 2026	30.67	30.97	29.20	30.17	30.17	-1.82%	8,626,005
Jul 28, 2026	31.20	31.95	30.52	30.73	30.73	-3.03%	7,844,400
Jul 27, 2026	30.24	31.72	29.91	31.69	31.69	4.66%	8,534,193
Jul 24, 2026	31.15	31.19	29.86	30.28	30.28	-4.12%	8,376,400
Jul 23, 2026	31.65	33.07	30.72	31.58	31.58	0.99%	13,816,860
Jul 22, 2026	29.50	32.52	29.15	31.27	31.27	2.90%	14,777,000
Jul 21, 2026	29.64	30.43	25.12	30.39	30.39	4.08%	16,304,243
Jul 20, 2026	31.01	33.73	28.42	29.20	29.20	-0.98%	15,419,233
Jul 17, 2026	32.50	32.50	28.90	29.49	29.49	-8.76%	9,060,000
Jul 16, 2026	32.80	34.17	32.07	32.32	32.32	-3.18%	6,864,113
Jul 15, 2026	34.32	34.86	33.09	33.38	33.38	-2.37%	5,890,900
Jul 14, 2026	34.18	35.15	32.33	34.19	34.19	0.09%	8,732,600
Jul 13, 2026	37.48	38.08	34.00	34.16	34.16	-8.74%	8,870,600