SHE:300700 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	17.18	17.48	16.65	16.70	16.70	-2.51%	3,837,719
Sep 29, 2026	16.66	17.54	16.66	17.13	17.13	1.78%	5,573,146
Sep 28, 2026	17.68	17.97	16.52	16.83	16.83	-3.39%	8,154,729
Sep 24, 2026	17.29	17.78	17.18	17.42	17.42	-0.40%	7,468,879
Sep 23, 2026	17.06	17.56	17.06	17.49	17.49	2.10%	6,772,408
Sep 22, 2026	18.20	18.24	17.00	17.13	17.13	-5.41%	12,379,620
Sep 21, 2026	18.48	18.71	18.00	18.11	18.11	-2.95%	9,249,918
Sep 18, 2026	18.15	18.87	18.15	18.66	18.66	3.96%	9,528,136
Sep 17, 2026	17.91	18.30	17.80	17.95	17.95	-0.50%	6,946,300
Sep 16, 2026	18.20	18.72	17.77	18.04	18.04	-0.88%	9,922,739
Sep 15, 2026	18.39	18.60	18.19	18.20	18.20	-1.14%	3,428,119
Sep 14, 2026	18.20	18.60	17.77	18.41	18.41	1.15%	5,745,498
Sep 11, 2026	18.35	18.50	17.67	18.20	18.20	-1.41%	8,540,520
Sep 10, 2026	19.15	19.20	18.35	18.46	18.46	-3.60%	7,484,292
Sep 9, 2026	19.58	19.64	19.12	19.15	19.15	-1.44%	4,764,206
Sep 8, 2026	20.01	20.10	19.38	19.43	19.43	-3.48%	8,641,018
Sep 7, 2026	19.45	20.65	19.10	20.13	20.13	4.57%	12,429,640
Sep 4, 2026	20.06	20.09	19.11	19.25	19.25	-3.51%	7,837,436
Sep 3, 2026	20.25	21.25	19.53	19.95	19.95	-0.55%	9,422,400
Sep 2, 2026	19.56	20.22	19.46	20.06	20.06	0.75%	6,191,523
Sep 1, 2026	20.30	20.42	19.85	19.91	19.91	-2.55%	7,143,908
Aug 31, 2026	19.39	20.53	19.31	20.43	20.43	3.55%	11,206,652
Aug 28, 2026	20.07	20.21	19.72	19.73	19.73	-2.62%	7,888,400
Aug 27, 2026	18.84	20.26	18.68	20.26	20.26	7.59%	12,645,570
Aug 26, 2026	18.68	19.08	18.11	18.83	18.83	1.73%	7,679,589
Aug 25, 2026	18.50	18.65	17.85	18.51	18.51	-0.38%	7,385,456
Aug 24, 2026	19.09	19.25	18.12	18.58	18.58	-2.62%	7,975,357
Aug 21, 2026	19.02	19.44	18.70	19.08	19.08	-1.04%	7,477,929
Aug 20, 2026	18.81	19.94	18.81	19.28	19.28	3.38%	9,423,015
Aug 19, 2026	19.79	20.13	18.54	18.65	18.65	-7.63%	12,881,539
Aug 18, 2026	20.07	20.25	19.57	20.19	20.19	0.60%	8,432,357
Aug 17, 2026	19.98	20.26	19.70	20.07	20.07	2.24%	11,059,050
Aug 14, 2026	18.76	19.66	18.30	19.63	19.63	6.45%	11,873,010
Aug 13, 2026	19.12	19.33	18.38	18.44	18.44	-3.25%	8,866,416
Aug 12, 2026	18.79	19.35	18.63	19.06	19.06	2.25%	9,294,545
Aug 11, 2026	18.70	18.93	18.17	18.64	18.64	0.05%	9,355,604
Aug 10, 2026	18.20	18.68	17.69	18.63	18.63	3.21%	12,766,103
Aug 7, 2026	17.20	18.18	17.07	18.05	18.05	5.00%	13,231,490
Aug 6, 2026	17.09	17.57	16.81	17.19	17.19	1.24%	12,874,650
Aug 5, 2026	16.66	17.17	16.50	16.98	16.98	1.25%	13,916,300
Aug 4, 2026	16.12	16.99	15.77	16.77	16.77	6.27%	17,618,052
Aug 3, 2026	13.98	15.79	13.75	15.78	15.78	12.71%	21,396,240
Jul 31, 2026	13.95	14.89	13.90	14.00	14.00	5.66%	16,332,380
Jul 30, 2026	14.30	14.38	13.19	13.25	13.25	-8.37%	12,889,390
Jul 29, 2026	14.27	14.56	13.66	14.46	14.46	1.54%	15,593,892
Jul 28, 2026	14.66	15.60	14.13	14.24	14.24	-4.75%	11,957,468
Jul 27, 2026	14.27	14.95	13.89	14.95	14.95	5.43%	10,020,075
Jul 24, 2026	14.23	14.77	13.98	14.18	14.18	-2.48%	9,165,296
Jul 23, 2026	14.25	15.00	14.25	14.54	14.54	1.04%	10,468,056
Jul 22, 2026	14.90	15.44	14.22	14.39	14.39	-4.39%	15,040,134