SHE:300784 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 8, 2026	42.05	42.59	41.91	42.31	42.31	-	397,054
Sep 7, 2026	42.03	42.56	41.61	42.51	42.31	1.70%	574,200
Sep 4, 2026	42.18	42.80	41.61	41.80	41.60	-0.33%	684,400
Sep 3, 2026	42.85	44.50	41.85	41.94	41.74	-1.64%	945,600
Sep 2, 2026	41.90	42.78	41.50	42.64	42.44	0.85%	728,700
Sep 1, 2026	42.49	42.51	41.87	42.28	42.08	0.02%	543,900
Aug 31, 2026	41.83	42.50	41.44	42.27	42.07	1.03%	638,800
Aug 28, 2026	41.69	42.14	41.38	41.84	41.64	0.46%	393,600
Aug 27, 2026	41.43	41.88	41.22	41.65	41.45	0.51%	421,654
Aug 26, 2026	41.48	41.93	41.11	41.44	41.25	-0.60%	401,600
Aug 25, 2026	40.35	41.85	40.00	41.69	41.49	2.81%	542,695
Aug 24, 2026	40.99	41.26	40.00	40.55	40.36	-0.98%	545,100
Aug 21, 2026	40.66	41.12	39.87	40.95	40.76	-0.53%	771,901
Aug 20, 2026	41.87	42.00	40.87	41.17	40.98	-2.16%	1,247,299
Aug 19, 2026	41.13	43.95	40.73	42.08	41.88	2.31%	1,696,358
Aug 18, 2026	41.64	41.66	40.51	41.13	40.94	-0.72%	543,300
Aug 17, 2026	41.36	41.56	40.54	41.43	41.24	0.97%	624,400
Aug 14, 2026	40.88	41.30	40.50	41.03	40.84	0.47%	617,841
Aug 13, 2026	41.25	41.89	40.84	40.84	40.65	-0.66%	620,700
Aug 12, 2026	40.64	41.42	40.64	41.11	40.92	0.64%	445,636
Aug 11, 2026	40.68	41.15	39.89	40.85	40.66	-0.29%	565,150
Aug 10, 2026	40.00	41.06	39.43	40.97	40.78	2.60%	606,550
Aug 7, 2026	40.00	40.78	39.30	39.93	39.74	0.25%	637,117
Aug 6, 2026	39.20	40.04	39.05	39.83	39.64	1.25%	659,200
Aug 5, 2026	39.52	39.95	39.20	39.34	39.15	-0.35%	570,800
Aug 4, 2026	39.20	40.09	39.00	39.48	39.29	1.23%	753,902
Aug 3, 2026	38.20	39.12	38.14	39.00	38.82	2.36%	532,100
Jul 31, 2026	37.38	38.37	37.21	38.10	37.92	2.61%	504,539
Jul 30, 2026	37.99	38.68	36.92	37.13	36.96	-2.32%	683,700
Jul 29, 2026	36.75	38.50	36.65	38.01	37.83	3.43%	806,800
Jul 28, 2026	36.36	37.60	36.12	36.75	36.58	0.52%	683,900
Jul 27, 2026	34.98	36.84	34.98	36.56	36.39	4.22%	766,330
Jul 24, 2026	35.85	35.85	34.70	35.08	34.91	-2.20%	537,500
Jul 23, 2026	35.00	35.96	34.90	35.87	35.70	2.34%	584,766
Jul 22, 2026	36.02	36.19	35.02	35.05	34.89	-2.69%	760,116
Jul 21, 2026	36.65	36.65	34.19	36.02	35.85	-1.23%	1,027,055
Jul 20, 2026	38.10	39.23	35.54	36.47	36.30	-3.77%	1,043,300
Jul 17, 2026	39.55	40.17	37.49	37.90	37.72	-4.17%	852,229
Jul 16, 2026	39.08	40.55	38.70	39.55	39.36	0.41%	744,529
Jul 15, 2026	39.35	40.13	39.01	39.39	39.20	0.10%	598,200
Jul 14, 2026	39.00	39.45	38.06	39.35	39.16	1.57%	566,695
Jul 13, 2026	40.23	40.50	38.70	38.74	38.56	-3.22%	710,300
Jul 10, 2026	39.25	41.49	39.02	40.03	39.84	2.77%	1,013,920
Jul 9, 2026	40.04	40.44	38.36	38.95	38.77	-3.21%	929,042
Jul 8, 2026	41.29	41.40	39.88	40.24	40.05	-2.07%	657,600
Jul 7, 2026	42.90	43.49	40.90	41.09	40.90	-4.55%	1,041,800
Jul 6, 2026	43.82	44.32	42.72	43.05	42.85	-1.76%	799,200
Jul 3, 2026	43.70	44.86	43.47	43.82	43.61	0.30%	1,049,516
Jul 2, 2026	42.55	45.20	42.03	43.69	43.48	3.46%	1,460,900
Jul 1, 2026	42.33	43.16	41.51	42.23	42.03	-0.33%	1,088,878