SHE:300731 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 24, 2026	53.20	55.32	50.85	52.82	52.82	-0.17%	14,396,790
Sep 23, 2026	51.58	52.98	50.58	52.91	52.91	4.11%	9,692,191
Sep 22, 2026	50.13	52.55	49.85	50.82	50.82	1.21%	7,913,413
Sep 21, 2026	48.83	51.33	48.47	50.21	50.21	2.70%	9,871,413
Sep 18, 2026	54.01	55.40	48.52	48.89	48.89	0.41%	15,104,245
Sep 17, 2026	48.90	50.28	47.34	48.69	48.69	-0.49%	8,353,947
Sep 16, 2026	47.49	49.53	47.02	48.93	48.93	3.14%	8,657,647
Sep 15, 2026	49.49	49.66	47.30	47.44	47.44	-2.73%	6,539,280
Sep 14, 2026	46.00	50.13	44.61	48.77	48.77	5.95%	9,317,223
Sep 11, 2026	47.21	47.80	44.71	46.03	46.03	-3.82%	7,106,815
Sep 10, 2026	49.48	49.48	47.73	47.86	47.86	-3.04%	5,831,920
Sep 9, 2026	45.83	50.88	45.35	49.36	49.36	7.70%	13,590,616
Sep 8, 2026	47.30	47.30	45.25	45.83	45.83	-2.98%	7,504,940
Sep 7, 2026	45.00	47.68	44.50	47.24	47.24	4.98%	7,809,260
Sep 4, 2026	47.73	47.80	44.49	45.00	45.00	-6.29%	10,480,204
Sep 3, 2026	47.66	49.37	46.03	48.02	48.02	0.90%	13,494,259
Sep 2, 2026	45.74	48.79	45.35	47.59	47.59	3.79%	11,026,021
Sep 1, 2026	48.15	48.88	45.13	45.85	45.85	-3.45%	9,431,480
Aug 31, 2026	41.31	48.12	41.01	47.49	47.49	11.87%	12,954,259
Aug 28, 2026	43.00	44.60	42.42	42.45	42.45	-1.51%	8,166,379
Aug 27, 2026	41.44	43.19	41.22	43.10	43.10	4.33%	7,676,630
Aug 26, 2026	42.92	42.95	40.82	41.31	41.31	-2.06%	7,871,237
Aug 25, 2026	41.85	42.83	39.53	42.18	42.18	0.76%	10,019,165
Aug 24, 2026	38.93	43.03	38.80	41.86	41.86	7.22%	14,223,440
Aug 21, 2026	36.41	39.46	36.09	39.04	39.04	6.78%	7,286,089
Aug 20, 2026	37.63	37.96	36.04	36.56	36.56	-0.63%	6,154,640
Aug 19, 2026	39.82	39.82	36.42	36.79	36.79	-9.00%	9,144,036
Aug 18, 2026	41.54	41.68	39.25	40.43	40.43	-2.70%	9,379,553
Aug 17, 2026	41.50	41.84	39.15	41.55	41.55	4.29%	10,228,260
Aug 14, 2026	38.28	39.92	38.28	39.84	39.84	5.20%	7,662,100
Aug 13, 2026	39.25	39.88	37.87	37.87	37.87	-1.97%	5,143,680
Aug 12, 2026	37.49	39.78	37.25	38.63	38.63	3.54%	7,477,600
Aug 11, 2026	37.22	38.17	36.90	37.31	37.31	-1.50%	4,717,700
Aug 10, 2026	38.82	38.95	36.77	37.88	37.88	-1.74%	6,645,480
Aug 7, 2026	38.10	38.73	36.79	38.55	38.55	2.15%	7,001,566
Aug 6, 2026	36.39	37.94	36.01	37.74	37.74	2.36%	6,802,700
Aug 5, 2026	33.60	37.59	33.06	36.87	36.87	9.73%	8,904,049
Aug 4, 2026	32.96	33.99	32.32	33.60	33.60	3.96%	6,002,999
Aug 3, 2026	31.65	32.98	31.21	32.32	32.32	1.99%	7,824,116
Jul 31, 2026	30.70	32.97	30.60	31.69	31.69	9.96%	11,294,620
Jul 30, 2026	32.20	32.65	28.56	28.82	28.82	-11.27%	10,228,295
Jul 29, 2026	33.94	33.94	31.22	32.48	32.48	-3.33%	7,836,932
Jul 28, 2026	35.80	36.24	33.30	33.60	33.60	-8.45%	6,093,480
Jul 27, 2026	35.04	37.19	34.42	36.70	36.70	4.95%	7,364,897
Jul 24, 2026	35.38	36.49	34.52	34.97	34.97	-2.86%	4,481,540
Jul 23, 2026	36.63	38.17	35.14	36.00	36.00	-1.88%	6,142,156
Jul 22, 2026	37.50	38.35	36.15	36.69	36.69	-2.37%	8,037,028
Jul 21, 2026	36.84	37.60	31.05	37.58	37.58	4.33%	11,225,569
Jul 20, 2026	39.51	40.44	34.00	36.02	36.02	-7.02%	8,276,382
Jul 17, 2026	45.17	45.17	38.49	38.74	38.74	-13.39%	6,782,999