SHE:300781 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 14, 2026	26.51	26.59	26.01	26.26	-	-2.01%	1,888,400
Sep 11, 2026	26.83	27.29	26.24	26.80	26.80	-1.69%	4,289,043
Sep 10, 2026	28.04	28.21	27.17	27.26	27.26	-3.09%	3,295,278
Sep 9, 2026	28.87	29.19	27.92	28.13	28.13	-3.66%	4,559,798
Sep 8, 2026	28.62	29.79	28.62	29.20	29.20	1.07%	5,876,272
Sep 7, 2026	29.01	29.42	28.50	28.89	28.89	-0.45%	6,759,572
Sep 4, 2026	27.90	30.70	27.80	29.02	29.02	4.99%	11,534,534
Sep 3, 2026	28.72	29.10	27.51	27.64	27.64	-2.81%	4,681,017
Sep 2, 2026	28.88	29.42	28.28	28.44	28.44	-2.34%	6,053,549
Sep 1, 2026	27.69	29.60	27.66	29.12	29.12	4.30%	11,018,779
Aug 31, 2026	25.95	28.19	25.90	27.92	27.92	6.81%	8,095,449
Aug 28, 2026	26.26	26.80	25.91	26.14	26.14	0.46%	4,229,400
Aug 27, 2026	25.81	26.19	25.71	26.02	26.02	0.93%	2,226,677
Aug 26, 2026	26.68	26.83	25.62	25.78	25.78	-3.70%	3,993,543
Aug 25, 2026	25.78	26.85	25.70	26.77	26.77	2.84%	3,009,874
Aug 24, 2026	26.90	27.00	25.70	26.03	26.03	-3.23%	2,657,985
Aug 21, 2026	27.07	27.19	26.24	26.90	26.90	-0.96%	2,097,478
Aug 20, 2026	27.35	27.71	26.80	27.16	27.16	0.97%	2,787,598
Aug 19, 2026	28.00	28.28	26.80	26.90	26.90	-4.95%	3,440,934
Aug 18, 2026	28.95	28.95	27.97	28.30	28.30	-2.25%	3,116,950
Aug 17, 2026	28.90	29.03	28.00	28.95	28.95	1.61%	4,492,899
Aug 14, 2026	28.73	29.74	27.80	28.49	28.49	-1.01%	7,357,407
Aug 13, 2026	29.36	31.21	28.78	28.78	28.78	-1.98%	10,666,322
Aug 12, 2026	28.48	30.75	28.40	29.36	29.36	2.91%	9,425,882
Aug 11, 2026	29.58	29.68	28.33	28.53	28.53	-1.55%	4,061,596
Aug 10, 2026	28.95	29.27	28.17	28.98	28.98	0.03%	4,933,360
Aug 7, 2026	28.70	29.13	27.62	28.97	28.97	0.14%	7,134,528
Aug 6, 2026	28.90	29.88	28.43	28.93	28.93	-2.00%	8,345,273
Aug 5, 2026	28.77	29.68	28.77	29.52	29.52	0.65%	8,491,717
Aug 4, 2026	27.41	29.77	27.41	29.33	29.33	7.04%	10,997,654
Aug 3, 2026	27.32	28.40	26.78	27.40	27.40	-0.69%	7,456,688
Jul 31, 2026	24.86	28.73	24.86	27.59	27.59	11.21%	11,778,886
Jul 30, 2026	24.82	26.10	24.74	24.81	24.81	-0.84%	5,304,051
Jul 29, 2026	24.83	25.24	24.50	25.02	25.02	1.17%	4,183,145
Jul 28, 2026	24.14	25.47	23.80	24.73	24.73	1.85%	4,859,275
Jul 27, 2026	23.06	24.33	22.71	24.28	24.28	6.07%	4,908,222
Jul 24, 2026	23.50	23.82	22.80	22.89	22.89	-4.19%	2,897,826
Jul 23, 2026	23.44	23.93	23.25	23.89	23.89	0.72%	3,174,329
Jul 22, 2026	24.01	24.41	23.50	23.72	23.72	-2.95%	4,420,799
Jul 21, 2026	24.39	24.59	22.49	24.44	24.44	0.95%	7,355,023
Jul 20, 2026	24.91	26.09	23.72	24.21	24.21	-0.37%	6,696,840
Jul 17, 2026	25.82	27.66	24.14	24.30	24.30	-5.74%	7,819,825
Jul 16, 2026	24.98	25.98	24.61	25.78	25.78	2.91%	5,319,091
Jul 15, 2026	24.36	25.40	24.19	25.05	25.05	3.13%	4,602,080
Jul 14, 2026	24.80	24.92	23.58	24.29	24.29	-1.78%	3,763,323
Jul 13, 2026	26.01	26.78	24.63	24.73	24.73	-6.47%	5,252,766
Jul 10, 2026	25.63	27.49	24.95	26.44	26.44	2.96%	8,662,908
Jul 9, 2026	24.63	26.38	24.38	25.68	25.68	3.97%	6,134,549
Jul 8, 2026	24.65	25.09	23.90	24.70	24.70	0.65%	4,612,115
Jul 7, 2026	25.30	25.73	24.52	24.54	24.54	-3.50%	4,123,106