SHE:300723 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 16, 2026	32.66	32.66	30.39	30.86	30.86	0.82%	3,689,401
Oct 15, 2026	30.30	31.55	30.10	30.61	30.61	-1.58%	3,526,940
Oct 14, 2026	31.18	31.93	30.60	31.10	31.10	-1.05%	3,430,378
Oct 13, 2026	32.05	32.13	30.81	31.43	31.43	-3.05%	4,049,180
Oct 12, 2026	33.12	33.56	32.00	32.42	32.42	-2.99%	4,234,912
Oct 9, 2026	32.66	33.58	32.02	33.42	33.42	1.77%	4,276,354
Oct 8, 2026	33.27	33.64	32.64	32.84	32.84	-1.29%	3,674,570
Sep 30, 2026	32.47	33.80	32.47	33.27	33.27	2.06%	4,399,720
Sep 29, 2026	32.51	33.14	32.20	32.60	32.60	0.31%	2,890,200
Sep 28, 2026	33.34	33.51	32.26	32.50	32.50	-2.11%	3,291,202
Sep 24, 2026	34.25	34.43	33.18	33.20	33.20	-3.40%	5,514,726
Sep 23, 2026	34.47	34.98	34.31	34.37	34.37	-0.61%	4,663,502
Sep 22, 2026	34.50	35.17	34.22	34.58	34.58	-0.72%	6,093,073
Sep 21, 2026	34.02	35.21	34.02	34.83	34.83	3.14%	7,421,539
Sep 18, 2026	34.08	34.55	33.77	33.77	33.77	-0.68%	5,282,245
Sep 17, 2026	33.55	34.49	33.41	34.00	34.00	1.31%	4,072,272
Sep 16, 2026	33.35	33.85	33.34	33.56	33.56	0.69%	3,186,116
Sep 15, 2026	33.96	33.96	33.31	33.33	33.33	-1.97%	3,072,396
Sep 14, 2026	33.66	34.11	33.23	34.00	34.00	1.01%	3,930,959
Sep 11, 2026	34.37	34.50	33.23	33.66	33.66	-2.01%	4,638,801
Sep 10, 2026	34.80	34.80	34.14	34.35	34.35	-1.72%	4,167,799
Sep 9, 2026	35.33	35.51	34.91	34.95	34.95	-1.91%	5,030,471
Sep 8, 2026	35.60	35.96	35.19	35.63	35.63	-0.95%	6,280,293
Sep 7, 2026	34.90	36.30	34.90	35.97	35.97	1.07%	5,975,692
Sep 4, 2026	37.50	38.80	35.35	35.59	35.59	-2.76%	13,512,636
Sep 3, 2026	37.01	37.18	36.36	36.60	36.60	-0.81%	6,360,491
Sep 2, 2026	35.79	38.06	35.76	36.90	36.90	2.30%	12,479,412
Sep 1, 2026	35.96	36.26	35.72	36.07	36.07	-0.11%	4,862,306
Aug 31, 2026	36.62	36.75	35.71	36.11	36.11	-2.72%	6,896,745
Aug 28, 2026	37.49	37.61	36.68	37.12	37.12	-1.20%	8,498,621
Aug 27, 2026	35.29	37.79	35.05	37.57	37.57	4.45%	13,429,274
Aug 26, 2026	35.07	36.00	34.87	35.97	35.97	2.74%	7,589,978
Aug 25, 2026	34.27	35.16	34.13	35.01	35.01	1.16%	5,807,449
Aug 24, 2026	36.50	36.61	34.46	34.61	34.61	-5.82%	10,031,035
Aug 21, 2026	38.00	38.14	35.60	36.75	36.75	-4.15%	15,911,502
Aug 20, 2026	38.20	39.36	37.76	38.34	38.34	3.54%	18,304,295
Aug 19, 2026	38.06	38.40	36.66	37.03	37.03	-3.21%	12,062,950
Aug 18, 2026	37.95	40.20	36.90	38.26	38.26	1.14%	19,763,654
Aug 17, 2026	38.72	38.80	37.13	37.83	37.83	-2.30%	12,659,829
Aug 14, 2026	38.35	39.33	37.62	38.72	38.72	0.60%	14,473,434
Aug 13, 2026	36.69	39.95	36.46	38.49	38.49	3.72%	21,705,432
Aug 12, 2026	37.07	38.14	36.68	37.11	37.11	0.08%	10,038,222
Aug 11, 2026	36.55	37.96	36.51	37.08	37.08	-0.59%	11,306,644
Aug 10, 2026	37.90	39.26	37.14	37.30	37.30	-1.82%	15,164,694
Aug 7, 2026	36.08	38.38	35.83	37.99	37.99	4.20%	16,250,319
Aug 6, 2026	36.50	36.99	35.62	36.46	36.46	0.66%	12,081,814
Aug 5, 2026	35.30	36.25	35.30	36.22	36.22	1.66%	9,764,467
Aug 4, 2026	35.30	36.19	35.20	35.63	35.63	1.57%	8,693,020
Aug 3, 2026	35.12	35.70	34.78	35.08	35.08	-0.62%	6,332,590
Jul 31, 2026	33.90	35.66	33.70	35.30	35.30	4.13%	9,653,548