SHE:300747 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	36.90	37.38	36.04	36.17	36.17	-0.63%	11,392,308
Sep 29, 2026	36.00	36.76	35.75	36.40	36.40	0.72%	11,466,352
Sep 28, 2026	39.32	39.35	35.92	36.14	36.14	-8.18%	20,438,408
Sep 24, 2026	40.32	40.64	39.18	39.36	39.36	-3.41%	14,095,459
Sep 23, 2026	40.50	41.38	40.32	40.75	40.75	0.62%	13,338,679
Sep 22, 2026	41.18	41.93	40.21	40.50	40.50	-0.81%	18,070,948
Sep 21, 2026	41.25	41.79	40.63	40.83	40.83	-1.16%	18,744,848
Sep 18, 2026	41.41	41.77	40.50	41.31	41.31	1.37%	21,920,856
Sep 17, 2026	41.18	42.22	39.93	40.75	40.75	-1.47%	26,502,575
Sep 16, 2026	40.25	41.92	40.03	41.36	41.36	2.99%	21,272,164
Sep 15, 2026	40.48	40.88	39.72	40.16	40.16	-1.01%	18,300,775
Sep 14, 2026	38.80	40.66	37.82	40.57	40.57	3.34%	26,361,363
Sep 11, 2026	39.80	40.94	38.20	39.26	39.26	-2.94%	28,516,182
Sep 10, 2026	41.59	42.00	40.42	40.45	40.45	-2.74%	21,564,812
Sep 9, 2026	40.40	41.88	40.14	41.59	41.59	4.03%	27,024,487
Sep 8, 2026	40.53	40.75	39.08	39.98	39.98	0.50%	26,146,177
Sep 7, 2026	39.04	39.94	38.30	39.78	39.78	2.82%	29,244,589
Sep 4, 2026	37.58	40.50	37.58	38.69	38.69	2.79%	35,606,031
Sep 3, 2026	37.64	38.10	36.45	37.64	37.64	0.70%	20,558,541
Sep 2, 2026	37.09	37.86	37.04	37.38	37.38	-1.27%	12,851,974
Sep 1, 2026	39.05	39.50	37.42	37.86	37.86	-4.78%	24,539,418
Aug 31, 2026	37.68	39.99	37.28	39.76	39.76	5.80%	31,054,035
Aug 28, 2026	37.07	38.71	37.05	37.58	37.58	1.10%	20,935,431
Aug 27, 2026	35.35	37.48	35.35	37.17	37.17	5.51%	22,475,315
Aug 26, 2026	35.80	36.00	34.58	35.23	35.23	-1.32%	11,022,824
Aug 25, 2026	34.77	36.24	34.03	35.70	35.70	0.79%	12,016,900
Aug 24, 2026	36.94	36.97	34.51	35.42	35.42	-3.30%	15,453,015
Aug 21, 2026	35.11	37.80	34.63	36.63	36.63	3.53%	19,445,802
Aug 20, 2026	35.23	36.15	34.73	35.38	35.38	1.90%	14,092,979
Aug 19, 2026	36.58	36.70	34.58	34.72	34.72	-7.90%	19,214,912
Aug 18, 2026	37.66	38.23	36.75	37.70	37.70	0.11%	19,259,977
Aug 17, 2026	36.71	37.66	36.28	37.66	37.66	2.76%	20,066,977
Aug 14, 2026	35.84	36.72	35.70	36.65	36.65	2.69%	16,505,318
Aug 13, 2026	36.70	36.88	35.60	35.69	35.69	-0.70%	19,356,317
Aug 12, 2026	35.48	36.91	35.37	35.94	35.94	1.90%	19,256,772
Aug 11, 2026	34.85	35.76	34.69	35.27	35.27	-0.17%	12,691,328
Aug 10, 2026	36.55	36.68	34.74	35.33	35.33	-2.13%	19,938,795
Aug 7, 2026	35.24	36.18	34.49	36.10	36.10	2.41%	23,372,319
Aug 6, 2026	34.87	35.81	34.30	35.25	35.25	-0.03%	19,540,527
Aug 5, 2026	33.41	35.80	33.25	35.26	35.26	3.89%	25,440,449
Aug 4, 2026	32.93	34.37	32.56	33.94	33.94	4.59%	21,596,581
Aug 3, 2026	31.89	32.62	31.51	32.45	32.45	1.95%	15,535,050
Jul 31, 2026	32.00	33.38	31.83	31.83	31.83	5.57%	26,641,626
Jul 30, 2026	31.90	32.36	30.05	30.15	30.15	-7.06%	20,843,401
Jul 29, 2026	32.44	32.57	30.85	32.44	32.44	0.56%	19,034,701
Jul 28, 2026	33.33	33.75	32.03	32.26	32.26	-5.42%	17,282,559
Jul 27, 2026	33.22	34.26	32.60	34.11	34.11	2.77%	18,095,175
Jul 24, 2026	33.74	34.00	32.77	33.19	33.19	-2.70%	17,234,278
Jul 23, 2026	34.18	34.83	33.57	34.11	34.11	0.80%	20,344,010
Jul 22, 2026	34.30	35.27	33.59	33.84	33.84	-1.54%	32,408,985