SHE:300693 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	36.48	36.63	35.78	35.93	35.93	-0.25%	4,779,469
Sep 29, 2026	35.39	36.18	35.31	36.02	36.02	0.50%	5,604,817
Sep 28, 2026	37.30	37.47	35.30	35.84	35.84	-3.29%	9,587,771
Sep 24, 2026	38.07	38.30	37.04	37.06	37.06	-3.29%	6,825,569
Sep 23, 2026	38.11	38.70	37.99	38.32	38.32	0.16%	6,942,996
Sep 22, 2026	38.60	39.00	38.10	38.26	38.26	-0.55%	7,408,529
Sep 21, 2026	39.02	39.08	38.35	38.47	38.47	-0.59%	10,317,216
Sep 18, 2026	38.44	38.93	38.22	38.70	38.70	1.65%	6,792,106
Sep 17, 2026	38.00	38.74	37.77	38.07	38.07	-0.73%	5,346,214
Sep 16, 2026	37.71	38.65	37.26	38.35	38.35	1.70%	6,447,948
Sep 15, 2026	38.00	38.36	37.58	37.71	37.71	-0.79%	5,222,158
Sep 14, 2026	37.95	38.47	37.14	38.01	38.01	0.80%	5,694,448
Sep 11, 2026	38.11	38.75	37.03	37.71	37.71	-2.83%	9,367,685
Sep 10, 2026	39.36	39.38	38.71	38.81	38.81	-1.77%	6,474,673
Sep 9, 2026	39.71	40.23	39.05	39.51	39.51	-0.50%	7,558,516
Sep 8, 2026	40.55	40.59	39.54	39.71	39.71	-2.31%	8,303,111
Sep 7, 2026	40.15	40.86	39.39	40.65	40.65	2.14%	8,759,006
Sep 4, 2026	41.50	41.80	39.90	40.13	39.80	-2.36%	10,134,843
Sep 3, 2026	39.65	41.47	39.51	41.10	40.76	4.13%	12,835,003
Sep 2, 2026	39.61	39.90	39.07	39.47	39.15	-1.23%	7,574,685
Sep 1, 2026	40.75	41.13	39.92	39.96	39.63	-1.94%	7,829,145
Aug 31, 2026	40.09	40.97	39.56	40.75	40.41	1.65%	11,679,676
Aug 28, 2026	40.59	41.23	39.88	40.09	39.76	-1.81%	10,577,290
Aug 27, 2026	41.45	41.58	40.13	40.83	40.49	-1.95%	15,957,084
Aug 26, 2026	41.98	42.75	41.45	41.64	41.30	-0.86%	9,954,970
Aug 25, 2026	42.00	42.75	41.00	42.00	41.65	-0.71%	9,511,340
Aug 24, 2026	43.00	43.20	41.05	42.30	41.95	-1.40%	10,844,343
Aug 21, 2026	41.28	43.57	41.07	42.90	42.55	3.87%	14,123,534
Aug 20, 2026	41.92	42.20	40.80	41.30	40.96	-0.84%	9,115,993
Aug 19, 2026	44.04	44.04	41.45	41.65	41.31	-6.74%	12,935,777
Aug 18, 2026	45.39	46.37	44.15	44.66	44.29	-1.06%	13,885,429
Aug 17, 2026	45.13	45.55	44.52	45.14	44.77	-0.42%	16,270,418
Aug 14, 2026	46.64	46.79	45.00	45.33	44.96	-1.35%	14,267,942
Aug 13, 2026	46.96	47.57	45.94	45.95	45.57	-1.75%	31,411,074
Aug 12, 2026	44.50	47.23	43.90	46.77	46.39	6.61%	36,697,766
Aug 11, 2026	42.50	44.14	41.73	43.87	43.51	12.92%	41,623,201
Aug 10, 2026	38.26	39.84	38.06	38.85	38.53	1.67%	13,348,179
Aug 7, 2026	36.50	38.53	36.31	38.21	37.90	5.09%	17,854,712
Aug 6, 2026	36.50	36.65	35.88	36.36	36.06	-1.54%	9,709,982
Aug 5, 2026	36.00	37.36	35.81	36.93	36.63	2.41%	13,652,211
Aug 4, 2026	35.28	36.24	34.98	36.06	35.76	3.65%	10,795,421
Aug 3, 2026	34.23	35.03	33.92	34.79	34.50	2.35%	9,011,670
Jul 31, 2026	34.44	35.06	33.93	33.99	33.71	2.91%	10,868,389
Jul 30, 2026	33.92	34.45	32.98	33.03	32.76	-3.59%	11,322,197
Jul 29, 2026	33.88	34.50	32.52	34.26	33.98	1.03%	11,696,351
Jul 28, 2026	34.80	35.25	33.68	33.91	33.63	-4.37%	8,038,287
Jul 27, 2026	34.59	35.49	34.24	35.46	35.17	3.29%	8,095,563
Jul 24, 2026	35.61	36.00	34.14	34.33	34.05	-4.40%	9,602,295
Jul 23, 2026	34.55	35.94	34.55	35.91	35.61	3.61%	11,478,474
Jul 22, 2026	34.97	35.50	34.42	34.66	34.37	-0.89%	10,261,361