SHE:300833 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	40.63	41.65	40.23	40.95	40.95	-0.22%	972,977
Sep 10, 2026	40.30	41.26	40.10	41.04	41.04	1.08%	856,490
Sep 9, 2026	41.30	41.30	40.51	40.60	40.60	-1.38%	615,950
Sep 8, 2026	41.58	42.05	41.00	41.17	41.17	-1.06%	880,300
Sep 7, 2026	41.25	41.82	40.50	41.61	41.61	2.09%	1,255,316
Sep 4, 2026	40.97	41.65	40.72	40.76	40.76	-0.54%	993,981
Sep 3, 2026	41.00	41.66	40.71	40.98	40.98	-0.46%	1,017,893
Sep 2, 2026	41.63	42.38	41.00	41.17	41.17	-2.88%	1,513,483
Sep 1, 2026	42.37	43.58	40.58	42.39	42.39	2.02%	1,940,649
Aug 31, 2026	40.15	41.68	39.87	41.55	41.55	5.00%	2,672,812
Aug 28, 2026	40.13	41.22	38.60	39.57	39.57	7.79%	3,388,628
Aug 27, 2026	36.23	36.99	36.01	36.71	36.71	1.27%	505,650
Aug 26, 2026	37.46	37.46	36.11	36.25	36.25	-2.55%	591,661
Aug 25, 2026	36.02	37.22	36.02	37.20	37.20	2.09%	585,300
Aug 24, 2026	36.40	36.80	35.75	36.44	36.44	0.55%	639,900
Aug 21, 2026	35.94	36.24	35.14	36.24	36.24	1.23%	553,865
Aug 20, 2026	36.00	36.30	35.66	35.80	35.80	0.08%	419,600
Aug 19, 2026	36.68	37.17	35.74	35.77	35.77	-3.35%	660,050
Aug 18, 2026	37.75	37.90	36.85	37.01	37.01	-1.46%	694,050
Aug 17, 2026	37.46	38.35	37.46	37.56	37.56	-0.08%	557,950
Aug 14, 2026	38.04	38.68	37.29	37.59	37.59	-1.16%	665,879
Aug 13, 2026	36.99	38.47	36.87	38.03	38.03	2.23%	856,929
Aug 12, 2026	36.48	37.47	36.47	37.20	37.20	1.97%	484,389
Aug 11, 2026	36.40	37.22	36.40	36.48	36.48	-1.41%	499,853
Aug 10, 2026	36.99	37.28	36.41	37.00	37.00	0.43%	492,000
Aug 7, 2026	37.22	37.32	36.36	36.84	36.84	-1.05%	695,039
Aug 6, 2026	35.93	37.36	35.50	37.23	37.23	2.93%	1,095,650
Aug 5, 2026	34.15	36.18	34.15	36.17	36.17	4.99%	1,225,083
Aug 4, 2026	34.00	34.59	33.52	34.45	34.45	2.32%	718,400
Aug 3, 2026	33.30	33.80	33.15	33.67	33.67	1.11%	722,201
Jul 31, 2026	33.07	33.69	33.07	33.30	33.30	0.79%	551,927
Jul 30, 2026	33.28	33.74	32.95	33.04	33.04	-0.09%	698,100
Jul 29, 2026	32.56	33.30	32.45	33.07	33.07	1.60%	638,100
Jul 28, 2026	32.66	32.99	32.30	32.55	32.55	-1.66%	759,126
Jul 27, 2026	31.96	33.30	31.96	33.10	33.10	3.12%	776,200
Jul 24, 2026	31.67	32.55	31.50	32.10	32.10	0.63%	627,600
Jul 23, 2026	31.55	32.19	31.00	31.90	31.90	1.05%	1,088,697
Jul 22, 2026	32.47	32.99	31.30	31.57	31.57	-4.04%	1,388,200
Jul 21, 2026	33.83	33.90	32.50	32.90	32.90	-2.37%	1,183,362
Jul 20, 2026	33.66	35.34	32.73	33.70	33.70	-0.06%	1,769,857
Jul 17, 2026	35.10	35.20	33.30	33.72	33.72	-3.44%	1,021,426
Jul 16, 2026	34.35	35.08	34.06	34.92	34.92	0.17%	1,130,971
Jul 15, 2026	35.67	35.73	34.62	34.86	34.86	-2.11%	988,700
Jul 14, 2026	34.92	35.69	34.61	35.61	35.61	2.36%	1,193,853
Jul 13, 2026	35.63	35.82	34.60	34.79	34.79	-3.09%	1,286,100
Jul 10, 2026	34.40	36.10	34.31	35.90	35.90	3.49%	1,988,192
Jul 9, 2026	34.62	34.98	33.46	34.69	34.69	0.84%	1,935,829
Jul 8, 2026	34.49	34.99	33.70	34.40	34.40	0.38%	1,973,250
Jul 7, 2026	34.07	34.88	33.21	34.27	34.27	0.20%	2,364,632
Jul 6, 2026	32.88	35.06	32.67	34.20	34.20	7.99%	2,623,583