SHE:300765 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	42.13	42.88	41.68	42.40	42.40	-0.54%	10,067,779
Sep 10, 2026	41.03	42.88	41.03	42.63	42.63	2.18%	20,538,989
Sep 9, 2026	44.14	46.66	40.23	41.72	41.72	-7.58%	28,387,325
Sep 8, 2026	44.98	46.23	43.86	45.14	45.14	-0.62%	18,808,860
Sep 7, 2026	43.52	45.77	42.88	45.42	45.42	3.51%	19,717,547
Sep 4, 2026	44.14	45.03	43.47	43.88	43.88	-0.81%	13,718,230
Sep 3, 2026	43.79	44.92	43.00	44.24	44.24	-0.58%	17,608,372
Sep 2, 2026	44.63	46.49	44.50	44.50	44.50	-0.09%	25,190,840
Sep 1, 2026	44.00	45.00	43.15	44.54	44.54	0.77%	18,657,270
Aug 31, 2026	43.52	44.58	42.69	44.20	44.20	-0.45%	20,669,410
Aug 28, 2026	46.00	46.95	44.38	44.40	44.40	-5.43%	26,118,590
Aug 27, 2026	45.66	48.32	43.90	46.95	46.95	3.19%	37,047,228
Aug 26, 2026	44.79	47.35	43.86	45.50	45.50	2.73%	42,181,138
Aug 25, 2026	44.00	44.70	42.64	44.29	44.29	-2.10%	31,650,947
Aug 24, 2026	49.65	49.73	44.28	45.24	45.24	-7.67%	47,049,808
Aug 21, 2026	47.88	51.47	47.60	49.00	49.00	-5.37%	60,463,541
Aug 20, 2026	49.96	51.78	45.69	51.78	51.78	20.00%	64,522,212
Aug 19, 2026	44.08	44.49	42.34	43.15	43.15	-2.82%	24,607,431
Aug 18, 2026	44.00	46.23	43.50	44.40	44.40	-0.09%	33,064,442
Aug 17, 2026	40.97	46.64	40.35	44.44	44.44	9.00%	37,609,389
Aug 14, 2026	41.03	41.94	40.03	40.77	40.77	-1.24%	18,129,446
Aug 13, 2026	42.00	45.00	41.18	41.28	41.28	-3.44%	27,860,009
Aug 12, 2026	42.01	43.45	41.60	42.75	42.75	-1.29%	22,608,216
Aug 11, 2026	39.97	45.00	39.02	43.31	43.31	6.20%	33,174,532
Aug 10, 2026	41.20	43.60	40.30	40.78	40.78	-0.97%	29,148,733
Aug 7, 2026	39.02	43.33	38.10	41.18	41.18	2.95%	33,886,395
Aug 6, 2026	38.29	40.32	37.01	40.00	40.00	5.26%	25,192,372
Aug 5, 2026	37.25	38.20	37.00	38.00	38.00	1.71%	12,288,830
Aug 4, 2026	37.05	38.00	36.82	37.36	37.36	2.86%	13,484,414
Aug 3, 2026	37.99	38.99	35.88	36.32	36.32	-4.47%	13,797,912
Jul 31, 2026	35.67	38.84	35.50	38.02	38.02	5.61%	18,919,314
Jul 30, 2026	38.00	38.49	35.48	36.00	36.00	-5.26%	18,276,581
Jul 29, 2026	37.68	38.90	36.39	38.00	38.00	-2.31%	23,384,167
Jul 28, 2026	37.88	39.40	37.48	38.90	38.90	6.81%	34,128,074
Jul 27, 2026	36.43	37.99	35.82	36.42	36.42	-1.30%	15,882,962
Jul 24, 2026	38.06	38.80	36.66	36.90	36.90	-4.43%	15,645,079
Jul 23, 2026	38.45	39.44	37.49	38.61	38.61	-2.84%	17,244,344
Jul 22, 2026	40.88	42.98	38.80	39.74	39.74	-4.13%	23,215,366
Jul 21, 2026	40.21	41.45	37.87	41.45	41.45	-0.41%	26,826,937
Jul 20, 2026	36.75	42.88	36.36	41.62	41.62	8.81%	34,430,434
Jul 17, 2026	40.07	42.00	37.53	38.25	38.25	-4.30%	26,052,943
Jul 16, 2026	40.08	42.77	39.00	39.97	39.97	-4.83%	26,190,427
Jul 15, 2026	37.43	43.40	37.43	42.00	42.00	12.33%	33,986,742
Jul 14, 2026	36.50	38.53	36.00	37.39	37.39	-0.43%	17,283,621
Jul 13, 2026	37.80	39.09	36.50	37.55	37.55	-2.97%	19,628,266
Jul 10, 2026	36.10	39.58	35.80	38.70	38.70	6.38%	28,252,463
Jul 9, 2026	32.82	37.00	32.62	36.38	36.38	7.47%	27,106,804
Jul 8, 2026	33.84	35.70	33.51	33.85	33.85	-0.91%	18,382,830
Jul 7, 2026	36.11	37.08	33.80	34.16	34.16	-7.00%	32,612,878
Jul 6, 2026	35.10	38.67	35.00	36.73	36.73	0.05%	36,800,633