SHE:300738 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	18.70	18.80	18.50	18.50	18.50	-1.02%	14,591,001
Sep 29, 2026	18.62	18.85	18.50	18.69	18.69	-0.11%	15,436,280
Sep 28, 2026	19.22	19.30	18.62	18.71	18.71	-3.11%	22,664,300
Sep 24, 2026	19.58	19.66	19.31	19.31	19.31	-2.03%	17,896,340
Sep 23, 2026	19.89	19.92	19.56	19.71	19.71	-1.70%	24,502,060
Sep 22, 2026	19.75	20.18	19.75	20.05	20.05	2.14%	38,459,890
Sep 21, 2026	19.59	19.69	19.46	19.63	19.63	0.26%	25,268,217
Sep 18, 2026	19.77	19.82	19.46	19.58	19.58	0.05%	28,562,772
Sep 17, 2026	19.46	19.77	19.46	19.57	19.57	0.77%	23,729,931
Sep 16, 2026	19.11	19.55	18.98	19.42	19.42	0.94%	24,420,110
Sep 15, 2026	19.35	19.51	19.21	19.24	19.24	-1.08%	15,265,977
Sep 14, 2026	19.17	19.49	19.07	19.45	19.45	1.46%	17,688,181
Sep 11, 2026	19.15	19.29	18.89	19.17	19.17	-1.39%	25,251,500
Sep 10, 2026	19.61	19.67	19.32	19.44	19.44	-1.52%	18,742,920
Sep 9, 2026	19.71	19.90	19.55	19.74	19.74	0.46%	20,470,810
Sep 8, 2026	20.15	20.23	19.64	19.65	19.65	-2.58%	32,104,067
Sep 7, 2026	20.00	20.25	19.90	20.17	20.17	0.55%	22,226,965
Sep 4, 2026	20.31	20.46	20.01	20.06	20.06	-	32,360,650
Sep 3, 2026	20.12	20.31	19.88	20.06	20.06	0.55%	24,877,100
Sep 2, 2026	19.90	20.17	19.82	19.95	19.95	-1.14%	26,641,669
Sep 1, 2026	20.35	20.59	20.01	20.18	20.18	-1.03%	35,406,761
Aug 31, 2026	20.00	20.54	19.81	20.39	20.39	-0.88%	43,926,961
Aug 28, 2026	20.81	21.30	20.50	20.57	20.57	-1.39%	44,227,670
Aug 27, 2026	20.71	20.89	20.45	20.86	20.86	0.72%	45,650,631
Aug 26, 2026	20.99	20.99	20.64	20.71	20.71	-0.91%	23,715,305
Aug 25, 2026	20.90	21.02	20.59	20.90	20.90	-1.55%	30,892,995
Aug 24, 2026	20.88	21.23	20.42	21.23	21.23	1.92%	40,408,380
Aug 21, 2026	20.70	20.97	20.22	20.83	20.83	-0.62%	35,271,366
Aug 20, 2026	21.53	21.65	20.85	20.96	20.96	-1.73%	51,070,090
Aug 19, 2026	22.49	22.65	21.31	21.33	21.33	-7.38%	63,759,061
Aug 18, 2026	23.50	23.68	22.68	23.03	23.03	-2.50%	56,318,995
Aug 17, 2026	23.84	23.90	23.32	23.62	23.62	-0.55%	70,701,991
Aug 14, 2026	21.96	24.18	21.71	23.75	23.75	7.08%	120,240,665
Aug 13, 2026	22.92	23.44	22.16	22.18	22.18	-1.99%	80,485,490
Aug 12, 2026	23.02	23.28	22.61	22.63	22.63	-1.14%	48,509,120
Aug 11, 2026	23.10	23.23	22.50	22.89	22.89	0.22%	58,643,841
Aug 10, 2026	22.69	22.97	22.03	22.84	22.84	1.11%	56,535,164
Aug 7, 2026	22.91	23.11	22.23	22.59	22.59	-1.48%	68,214,250
Aug 6, 2026	23.03	23.48	22.73	22.93	22.93	-2.92%	81,395,998
Aug 5, 2026	22.55	23.99	22.53	23.62	23.62	2.96%	120,564,000
Aug 4, 2026	22.81	23.25	22.61	22.94	22.94	3.29%	87,877,610
Aug 3, 2026	22.38	22.95	22.15	22.21	22.21	-0.67%	70,797,640
Jul 31, 2026	22.18	23.00	21.85	22.36	22.36	5.92%	94,566,507
Jul 30, 2026	21.50	21.92	21.11	21.11	21.11	-3.61%	53,610,838
Jul 29, 2026	21.22	22.00	19.80	21.90	21.90	2.82%	74,813,319
Jul 28, 2026	20.99	21.64	20.80	21.30	21.30	-0.88%	46,563,830
Jul 27, 2026	20.67	21.55	20.40	21.49	21.49	3.32%	50,712,790
Jul 24, 2026	22.00	22.13	20.80	20.80	20.80	-8.09%	74,290,940
Jul 23, 2026	22.50	23.32	22.21	22.63	22.63	-1.27%	76,528,310
Jul 22, 2026	21.57	23.55	21.31	22.92	22.92	5.23%	121,748,686