SHE:300623 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 29, 2026	32.78	33.44	32.38	32.85	32.85	-0.61%	13,141,940
Sep 28, 2026	33.94	33.94	32.41	33.05	33.05	-2.62%	19,301,730
Sep 24, 2026	34.95	34.95	33.88	33.94	33.94	-3.00%	18,468,770
Sep 23, 2026	34.53	35.45	34.40	34.99	34.99	1.36%	22,137,690
Sep 22, 2026	35.95	36.00	34.30	34.52	34.52	-1.46%	29,133,892
Sep 21, 2026	35.97	36.09	34.82	35.03	35.03	-0.76%	35,543,031
Sep 18, 2026	33.35	36.00	32.84	35.30	35.30	7.26%	46,008,720
Sep 17, 2026	31.22	33.18	31.22	32.91	32.91	5.41%	37,871,457
Sep 16, 2026	29.40	31.28	29.11	31.22	31.22	6.26%	26,320,485
Sep 15, 2026	28.60	29.55	28.50	29.38	29.38	1.77%	12,395,288
Sep 14, 2026	28.50	29.07	28.21	28.87	28.87	0.28%	8,369,004
Sep 11, 2026	28.58	29.03	28.05	28.79	28.79	-0.66%	12,795,406
Sep 10, 2026	28.54	29.18	28.45	28.98	28.98	0.52%	10,699,406
Sep 9, 2026	29.10	29.40	28.74	28.83	28.83	-0.41%	10,513,344
Sep 8, 2026	29.20	29.67	28.88	28.95	28.95	-1.23%	11,565,718
Sep 7, 2026	28.86	29.83	28.70	29.31	29.31	2.13%	17,561,271
Sep 4, 2026	29.70	30.08	28.44	28.70	28.70	-2.84%	15,431,897
Sep 3, 2026	29.71	29.96	29.09	29.54	29.54	-	13,337,494
Sep 2, 2026	29.57	29.86	29.16	29.54	29.54	-0.87%	13,770,385
Sep 1, 2026	29.77	30.24	29.74	29.80	29.80	-0.60%	19,647,797
Aug 31, 2026	29.30	30.11	29.21	29.98	29.98	0.23%	22,097,208
Aug 28, 2026	30.77	31.01	29.90	29.91	29.91	-3.39%	25,026,953
Aug 27, 2026	30.00	31.00	29.50	30.96	30.96	3.82%	32,228,871
Aug 26, 2026	29.70	30.43	29.12	29.82	29.82	0.74%	25,795,424
Aug 25, 2026	29.21	30.20	28.52	29.60	29.60	-0.74%	28,498,912
Aug 24, 2026	29.47	30.46	29.13	29.82	29.82	0.68%	38,407,807
Aug 21, 2026	29.59	30.44	29.14	29.62	29.62	0.65%	36,334,219
Aug 20, 2026	29.44	30.45	28.56	29.43	29.43	5.48%	52,641,277
Aug 19, 2026	28.88	29.59	27.70	27.90	27.90	-5.68%	33,336,491
Aug 18, 2026	28.72	30.08	28.52	29.58	29.58	2.78%	31,344,286
Aug 17, 2026	26.88	28.85	26.69	28.78	28.78	7.11%	33,063,905
Aug 14, 2026	26.83	27.29	26.39	26.87	26.87	0.67%	17,250,159
Aug 13, 2026	27.22	28.62	26.66	26.69	26.69	-1.07%	24,440,758
Aug 12, 2026	26.52	27.15	26.44	26.98	26.98	1.24%	15,590,874
Aug 11, 2026	26.37	27.08	26.10	26.65	26.65	0.11%	19,843,442
Aug 10, 2026	27.16	27.78	26.07	26.62	26.62	0.80%	28,755,971
Aug 7, 2026	25.54	26.91	25.14	26.41	26.41	3.24%	39,275,692
Aug 6, 2026	24.89	26.03	24.80	25.58	25.58	0.91%	25,946,334
Aug 5, 2026	24.20	25.65	24.15	25.35	25.35	3.89%	28,786,100
Aug 4, 2026	23.30	24.72	23.13	24.40	24.40	5.81%	27,736,971
Aug 3, 2026	23.39	23.52	22.93	23.06	23.06	-0.99%	17,555,776
Jul 31, 2026	24.05	24.41	23.25	23.29	23.29	3.19%	29,068,858
Jul 30, 2026	24.17	24.26	22.29	22.57	22.57	-7.31%	32,473,747
Jul 29, 2026	24.62	24.85	23.46	24.35	24.35	-1.14%	25,117,120
Jul 28, 2026	25.60	26.11	24.50	24.63	24.63	-6.03%	21,056,140
Jul 27, 2026	25.79	26.55	25.35	26.21	26.21	0.73%	21,417,477
Jul 24, 2026	26.30	26.75	25.90	26.02	26.02	-1.81%	19,518,523
Jul 23, 2026	27.41	27.55	26.19	26.50	26.50	-2.82%	25,153,688
Jul 22, 2026	27.25	28.38	26.86	27.27	27.27	-0.22%	41,264,939
Jul 21, 2026	25.30	27.34	23.73	27.33	27.33	10.29%	44,051,855