SHE:300770 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 15, 2026	34.52	34.86	34.35	34.46	34.46	0.35%	1,840,000
Sep 14, 2026	34.46	34.72	34.13	34.34	34.34	-0.61%	1,521,831
Sep 11, 2026	34.86	34.86	34.07	34.55	34.55	-0.92%	2,116,401
Sep 10, 2026	35.00	35.18	34.72	34.87	34.87	-0.71%	1,298,993
Sep 9, 2026	35.76	35.76	35.02	35.12	35.12	-2.63%	2,608,616
Sep 8, 2026	35.55	36.29	35.40	36.07	36.07	1.46%	2,968,232
Sep 7, 2026	35.34	35.79	35.16	35.55	35.55	0.48%	2,625,165
Sep 4, 2026	34.54	35.95	34.54	35.38	35.38	2.43%	3,231,294
Sep 3, 2026	34.91	35.55	34.43	34.54	34.54	-1.06%	2,358,060
Sep 2, 2026	35.41	35.68	34.70	34.91	34.91	-2.16%	2,625,700
Sep 1, 2026	34.72	35.81	34.70	35.68	35.68	0.82%	4,472,577
Aug 31, 2026	34.10	35.67	34.09	35.39	35.39	3.78%	4,710,603
Aug 28, 2026	33.67	34.23	33.63	34.10	34.10	2.19%	2,126,705
Aug 27, 2026	33.84	33.85	33.10	33.37	33.37	-1.42%	1,794,837
Aug 26, 2026	33.50	33.92	33.50	33.85	33.85	0.71%	962,390
Aug 25, 2026	33.45	33.74	33.30	33.61	33.61	0.96%	955,596
Aug 24, 2026	33.76	33.80	33.25	33.29	33.29	-0.95%	1,201,494
Aug 21, 2026	34.30	34.30	33.48	33.61	33.61	-2.24%	1,697,631
Aug 20, 2026	33.79	34.58	33.60	34.38	34.38	1.87%	2,283,093
Aug 19, 2026	33.63	33.95	33.51	33.75	33.75	0.21%	2,039,470
Aug 18, 2026	33.77	33.77	33.40	33.68	33.68	-0.30%	1,150,770
Aug 17, 2026	33.64	33.85	33.08	33.78	33.78	0.54%	1,355,244
Aug 14, 2026	34.07	34.07	33.48	33.60	33.60	-1.26%	1,675,091
Aug 13, 2026	34.50	34.85	33.98	34.03	34.03	-1.02%	2,045,220
Aug 12, 2026	34.40	34.79	34.27	34.38	34.38	-0.15%	1,386,300
Aug 11, 2026	34.50	34.83	34.24	34.43	34.43	-0.23%	1,442,498
Aug 10, 2026	33.98	34.60	33.91	34.51	34.51	1.44%	1,875,900
Aug 7, 2026	34.30	34.50	33.51	34.02	34.02	-0.82%	2,392,954
Aug 6, 2026	35.05	35.05	34.19	34.30	34.30	-1.66%	1,808,350
Aug 5, 2026	35.30	35.50	34.85	34.88	34.88	-1.75%	2,359,338
Aug 4, 2026	35.51	35.97	35.08	35.50	35.50	-0.03%	2,522,624
Aug 3, 2026	35.40	35.93	35.36	35.51	35.51	0.40%	2,119,000
Jul 31, 2026	34.95	35.98	34.85	35.37	35.37	-0.14%	3,223,635
Jul 30, 2026	34.40	35.60	34.40	35.42	35.42	2.46%	3,205,209
Jul 29, 2026	33.74	34.69	33.74	34.57	34.57	2.43%	2,561,951
Jul 28, 2026	33.20	33.78	33.10	33.75	33.75	1.38%	1,976,654
Jul 27, 2026	32.85	33.53	32.60	33.29	33.29	1.34%	1,551,686
Jul 24, 2026	33.40	33.66	32.82	32.85	32.85	-1.94%	1,374,934
Jul 23, 2026	33.21	33.58	32.98	33.50	33.50	0.39%	1,300,557
Jul 22, 2026	33.44	33.66	33.03	33.37	33.37	-1.24%	2,213,976
Jul 21, 2026	33.99	34.73	33.66	33.79	33.79	-0.62%	3,391,164
Jul 20, 2026	33.51	34.30	33.39	34.00	34.00	1.46%	3,079,594
Jul 17, 2026	34.29	34.65	33.51	33.51	33.51	-2.25%	3,024,600
Jul 16, 2026	33.30	34.35	33.20	34.28	34.28	2.63%	3,088,700
Jul 15, 2026	32.66	33.65	32.46	33.40	33.40	2.39%	2,416,283
Jul 14, 2026	32.00	32.79	31.98	32.62	32.62	1.94%	2,136,290
Jul 13, 2026	32.38	32.68	31.88	32.00	32.00	-1.33%	2,083,160
Jul 10, 2026	31.70	32.78	31.40	32.43	32.43	2.27%	2,320,239
Jul 9, 2026	32.29	32.48	31.66	31.71	31.71	-1.89%	1,875,919
Jul 8, 2026	32.10	32.51	31.74	32.32	32.32	1.16%	1,654,600