SHE:300765 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	44.18	48.64	43.73	47.19	47.19	7.06%	21,523,897
Sep 29, 2026	43.60	44.80	43.50	44.08	44.08	0.11%	10,173,406
Sep 28, 2026	44.30	44.63	43.53	44.03	44.03	-0.27%	9,117,614
Sep 24, 2026	46.84	47.07	44.10	44.15	44.15	-6.36%	15,825,792
Sep 23, 2026	47.55	48.00	46.63	47.15	47.15	-1.48%	13,300,236
Sep 22, 2026	46.49	48.20	45.35	47.86	47.86	3.17%	21,855,847
Sep 21, 2026	44.80	47.58	44.65	46.39	46.39	5.72%	26,211,747
Sep 18, 2026	43.38	44.80	43.10	43.88	43.88	1.41%	16,789,416
Sep 17, 2026	42.90	44.05	42.51	43.27	43.27	0.25%	11,247,265
Sep 16, 2026	43.58	44.50	42.83	43.16	43.16	-	15,936,031
Sep 15, 2026	43.50	43.85	42.79	43.16	43.16	-0.83%	11,334,330
Sep 14, 2026	42.18	43.65	42.01	43.52	43.52	2.64%	12,037,559
Sep 11, 2026	42.13	42.88	41.68	42.40	42.40	-0.54%	10,238,879
Sep 10, 2026	41.03	42.88	41.03	42.63	42.63	2.18%	20,530,189
Sep 9, 2026	44.14	46.66	40.23	41.72	41.72	-7.58%	28,369,425
Sep 8, 2026	44.98	46.23	43.86	45.14	45.14	-0.62%	18,808,866
Sep 7, 2026	43.52	45.77	42.88	45.42	45.42	3.51%	19,706,747
Sep 4, 2026	44.14	45.03	43.47	43.88	43.88	-0.81%	13,711,030
Sep 3, 2026	43.79	44.92	43.00	44.24	44.24	-0.58%	17,598,772
Sep 2, 2026	44.63	46.49	44.50	44.50	44.50	-0.09%	25,190,848
Sep 1, 2026	44.00	45.00	43.15	44.54	44.54	0.77%	18,657,278
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%	26,118,595
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