SHE:300720 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	57.92	59.96	56.67	56.72	56.72	-0.79%	6,423,634
Sep 29, 2026	58.20	58.69	57.00	57.17	57.17	-1.60%	5,104,427
Sep 28, 2026	62.50	63.57	56.95	58.10	58.10	-5.99%	8,224,820
Sep 24, 2026	62.53	65.84	61.56	61.80	61.80	-1.83%	9,594,104
Sep 23, 2026	63.99	64.20	61.51	62.95	62.95	-1.18%	7,734,217
Sep 22, 2026	62.91	67.15	62.85	63.70	63.70	2.48%	12,228,164
Sep 21, 2026	62.45	63.33	61.69	62.16	62.16	0.84%	6,960,642
Sep 18, 2026	61.42	62.58	59.85	61.64	61.64	2.36%	8,641,296
Sep 17, 2026	61.88	63.08	60.00	60.22	60.22	-1.08%	8,767,887
Sep 16, 2026	59.49	62.50	59.02	60.88	60.88	2.30%	8,625,748
Sep 15, 2026	60.14	61.35	59.04	59.51	59.51	-1.23%	5,214,196
Sep 14, 2026	59.00	61.09	57.29	60.25	60.25	0.72%	6,766,221
Sep 11, 2026	61.08	61.30	57.54	59.82	59.82	-3.05%	7,632,374
Sep 10, 2026	62.22	62.81	60.90	61.70	61.70	-2.57%	7,835,485
Sep 9, 2026	66.98	67.19	63.00	63.33	63.33	-1.66%	7,667,000
Sep 8, 2026	65.64	67.44	63.90	64.40	64.40	-1.87%	7,608,031
Sep 7, 2026	65.29	66.66	63.45	65.63	65.63	4.99%	9,033,626
Sep 4, 2026	66.43	67.74	61.00	62.51	62.51	-5.37%	8,489,446
Sep 3, 2026	67.84	68.40	64.88	66.06	66.06	-0.99%	8,112,123
Sep 2, 2026	68.11	69.20	66.00	66.72	66.72	-4.40%	10,049,253
Sep 1, 2026	72.67	72.88	69.07	69.79	69.79	-2.88%	9,802,003
Aug 31, 2026	68.80	74.17	68.57	71.86	71.86	-1.84%	16,286,110
Aug 28, 2026	78.31	82.09	72.08	73.21	73.21	-7.31%	22,746,005
Aug 27, 2026	75.17	79.18	72.73	78.98	78.98	6.76%	25,202,706
Aug 26, 2026	73.48	76.00	69.58	73.98	73.98	2.94%	15,929,156
Aug 25, 2026	71.34	73.12	68.00	71.87	71.87	-2.24%	12,204,918
Aug 24, 2026	77.51	78.42	70.94	73.52	73.52	-4.01%	12,891,477
Aug 21, 2026	78.79	79.79	75.88	76.59	76.59	-2.57%	10,206,589
Aug 20, 2026	80.52	81.00	76.15	78.61	78.61	-1.12%	12,889,431
Aug 19, 2026	84.00	87.67	78.80	79.50	79.50	-9.42%	20,990,739
Aug 18, 2026	96.50	98.56	86.88	87.77	87.77	-9.05%	22,691,767
Aug 17, 2026	95.59	97.49	92.64	96.50	96.50	2.03%	16,174,894
Aug 14, 2026	87.26	97.76	87.26	94.58	94.58	9.59%	15,093,930
Aug 13, 2026	84.94	89.22	84.51	86.30	86.30	1.59%	14,124,844
Aug 12, 2026	81.49	86.30	78.56	84.95	84.95	6.16%	13,532,386
Aug 11, 2026	78.00	81.44	74.88	80.02	80.02	0.34%	15,744,213
Aug 10, 2026	75.18	81.18	74.60	79.75	79.75	5.00%	15,101,362
Aug 7, 2026	73.99	78.30	72.88	75.95	75.95	4.47%	20,026,816
Aug 6, 2026	64.00	73.50	63.39	72.70	72.70	12.40%	23,050,938
Aug 5, 2026	59.75	65.20	59.01	64.68	64.68	8.25%	20,343,010
Aug 4, 2026	50.79	59.75	50.50	59.75	59.75	20.00%	14,232,746
Aug 3, 2026	50.76	51.67	47.89	49.79	49.79	-1.99%	16,816,302
Jul 31, 2026	47.08	50.80	45.98	50.80	50.80	20.01%	6,842,512
Jul 30, 2026	48.91	48.92	42.00	42.33	42.33	-15.12%	17,029,124
Jul 29, 2026	54.71	54.73	46.30	49.87	49.87	-8.88%	16,499,182
Jul 28, 2026	60.52	61.29	53.86	54.73	54.73	-11.90%	13,159,629
Jul 27, 2026	61.00	62.88	58.30	62.12	62.12	1.04%	13,575,621
Jul 24, 2026	62.74	65.80	60.58	61.48	61.48	-4.80%	8,239,457
Jul 23, 2026	65.79	68.34	64.10	64.58	64.58	-0.92%	9,044,462
Jul 22, 2026	64.58	68.37	63.00	65.18	65.18	-0.97%	10,038,900