SHE:300573 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 14, 2026	35.52	36.24	35.43	36.20	36.20	1.37%	3,140,094
Sep 11, 2026	36.20	36.36	35.28	35.71	35.71	-1.84%	5,158,641
Sep 10, 2026	36.76	36.76	36.31	36.38	36.38	-1.17%	2,989,829
Sep 9, 2026	37.29	37.29	36.66	36.81	36.81	-1.31%	3,786,976
Sep 8, 2026	37.19	37.50	37.00	37.30	37.30	-	3,900,728
Sep 7, 2026	37.66	37.86	37.26	37.30	37.30	-0.77%	4,014,328
Sep 4, 2026	37.87	38.15	37.47	37.59	37.59	-0.50%	3,564,564
Sep 3, 2026	37.57	37.90	37.46	37.78	37.78	0.13%	2,591,065
Sep 2, 2026	38.39	38.39	37.44	37.73	37.73	-2.03%	4,877,946
Sep 1, 2026	38.10	38.53	37.82	38.51	38.51	0.65%	4,364,704
Aug 31, 2026	38.76	38.76	37.84	38.26	38.26	-2.27%	7,704,315
Aug 28, 2026	40.10	40.10	38.58	39.15	39.15	-5.18%	11,138,873
Aug 27, 2026	40.22	41.30	39.61	41.29	41.29	2.97%	7,034,281
Aug 26, 2026	39.48	40.29	39.31	40.10	40.10	1.31%	4,623,693
Aug 25, 2026	38.58	39.68	38.32	39.58	39.58	2.75%	5,528,011
Aug 24, 2026	39.68	39.80	38.45	38.52	38.52	-3.09%	6,285,765
Aug 21, 2026	40.55	40.55	39.10	39.75	39.75	-2.76%	8,437,267
Aug 20, 2026	40.77	41.70	40.56	40.88	40.88	1.95%	9,632,138
Aug 19, 2026	41.00	41.40	39.92	40.10	40.10	-2.79%	7,014,593
Aug 18, 2026	40.90	41.85	40.75	41.25	41.25	0.24%	8,549,326
Aug 17, 2026	41.30	41.63	40.41	41.15	41.15	-0.60%	7,027,141
Aug 14, 2026	41.95	42.67	41.13	41.40	41.40	-1.59%	7,919,469
Aug 13, 2026	42.36	42.98	41.80	42.07	42.07	-0.28%	8,797,996
Aug 12, 2026	42.78	43.66	42.16	42.19	42.19	-2.00%	8,229,639
Aug 11, 2026	42.68	44.17	42.60	43.05	43.05	0.23%	11,553,401
Aug 10, 2026	42.54	43.75	42.50	42.95	42.95	0.80%	12,345,372
Aug 7, 2026	40.59	42.68	40.40	42.61	42.61	4.26%	12,436,980
Aug 6, 2026	42.20	42.44	40.59	40.87	40.87	-3.27%	9,245,225
Aug 5, 2026	42.33	42.59	41.90	42.25	42.25	-0.19%	6,555,246
Aug 4, 2026	42.81	43.21	42.00	42.33	42.33	-0.82%	7,885,130
Aug 3, 2026	42.37	43.15	42.25	42.68	42.68	0.47%	5,987,683
Jul 31, 2026	41.50	42.69	41.38	42.48	42.48	0.85%	8,166,376
Jul 30, 2026	41.86	43.33	41.80	42.12	42.12	-0.68%	9,036,443
Jul 29, 2026	39.78	42.62	39.70	42.41	42.41	6.83%	14,458,375
Jul 28, 2026	39.81	40.28	39.50	39.70	39.70	-0.87%	4,221,912
Jul 27, 2026	38.53	40.68	38.33	40.05	40.05	3.60%	6,722,458
Jul 24, 2026	39.90	40.45	38.65	38.66	38.66	-4.07%	6,318,348
Jul 23, 2026	40.07	40.51	39.11	40.30	40.30	-0.30%	7,769,850
Jul 22, 2026	41.18	42.05	40.30	40.42	40.42	-2.81%	8,817,353
Jul 21, 2026	40.85	42.10	40.52	41.59	41.59	1.12%	9,797,792
Jul 20, 2026	39.76	41.40	39.73	41.13	41.13	3.79%	9,742,631
Jul 17, 2026	42.38	42.85	39.51	39.63	39.63	-7.41%	11,582,980
Jul 16, 2026	42.63	43.66	42.04	42.80	42.80	-0.81%	11,999,930
Jul 15, 2026	41.10	43.18	40.91	43.15	43.15	4.15%	12,845,420
Jul 14, 2026	40.52	41.79	40.32	41.43	41.43	1.57%	8,068,646
Jul 13, 2026	40.42	41.10	40.00	40.79	40.79	0.49%	7,751,855
Jul 10, 2026	39.37	41.12	38.83	40.59	40.59	2.24%	10,006,030
Jul 9, 2026	39.43	40.85	39.29	39.70	39.70	0.28%	6,470,955
Jul 8, 2026	40.96	41.43	39.56	39.59	39.59	-3.49%	7,630,977
Jul 7, 2026	41.76	41.99	40.87	41.02	41.02	-2.91%	6,943,160