SHE:300747 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	39.80	40.94	38.20	39.26	39.26	-2.94%	28,532,182
Sep 10, 2026	41.59	42.00	40.42	40.45	40.45	-2.74%	21,573,512
Sep 9, 2026	40.40	41.88	40.14	41.59	41.59	4.03%	27,035,787
Sep 8, 2026	40.53	40.75	39.08	39.98	39.98	0.50%	26,146,170
Sep 7, 2026	39.04	39.94	38.30	39.78	39.78	2.82%	29,251,689
Sep 4, 2026	37.58	40.50	37.58	38.69	38.69	2.79%	35,640,131
Sep 3, 2026	37.64	38.10	36.45	37.64	37.64	0.70%	20,570,041
Sep 2, 2026	37.09	37.86	37.04	37.38	37.38	-1.27%	12,851,970
Sep 1, 2026	39.05	39.50	37.42	37.86	37.86	-4.78%	24,539,410
Aug 31, 2026	37.68	39.99	37.28	39.76	39.76	5.80%	31,064,235
Aug 28, 2026	37.07	38.71	37.05	37.58	37.58	1.10%	20,942,331
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%	11,022,820
Aug 25, 2026	34.77	36.24	34.03	35.70	35.70	0.79%	12,019,300
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%	19,452,502
Aug 20, 2026	35.23	36.15	34.73	35.38	35.38	1.90%	14,096,179
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%	19,269,777
Aug 17, 2026	36.71	37.66	36.28	37.66	37.66	2.76%	20,071,177
Aug 14, 2026	35.84	36.72	35.70	36.65	36.65	2.69%	16,511,118
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%	12,691,320
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%	23,382,119
Aug 6, 2026	34.87	35.81	34.30	35.25	35.25	-0.03%	19,543,327
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%	21,604,781
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%	26,648,926
Jul 30, 2026	31.90	32.36	30.05	30.15	30.15	-7.06%	20,843,400
Jul 29, 2026	32.44	32.57	30.85	32.44	32.44	0.56%	19,034,700
Jul 28, 2026	33.33	33.75	32.03	32.26	32.26	-5.42%	17,293,659
Jul 27, 2026	33.22	34.26	32.60	34.11	34.11	2.77%	18,095,170
Jul 24, 2026	33.74	34.00	32.77	33.19	33.19	-2.70%	17,237,778
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%	32,408,980
Jul 21, 2026	32.00	34.56	29.70	34.37	34.37	14.68%	45,001,340
Jul 20, 2026	31.99	32.55	29.23	29.97	29.97	-4.40%	26,314,881
Jul 17, 2026	34.01	34.75	31.22	31.35	31.35	-7.96%	23,344,415
Jul 16, 2026	34.80	36.19	33.85	34.06	34.06	-4.33%	20,343,335
Jul 15, 2026	37.60	37.99	35.40	35.60	35.60	-4.04%	17,905,560
Jul 14, 2026	37.42	37.72	35.31	37.10	37.10	0.90%	21,506,888
Jul 13, 2026	40.76	40.76	36.69	36.77	36.77	-9.81%	27,896,830
Jul 10, 2026	41.70	43.18	40.77	40.77	40.77	-1.92%	30,712,809
Jul 9, 2026	40.78	41.92	39.40	41.57	41.57	3.15%	23,585,698
Jul 8, 2026	41.76	42.33	39.95	40.30	40.30	-3.50%	21,385,476
Jul 7, 2026	42.87	43.43	41.10	41.76	41.76	-3.00%	17,985,052
Jul 6, 2026	45.60	46.28	42.40	43.05	43.05	-5.09%	23,876,490