SHE:300896 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 14, 2026	87.71	88.75	87.60	88.44	88.44	0.89%	1,247,931
Sep 11, 2026	89.46	89.48	87.39	87.66	87.66	-1.34%	1,840,178
Sep 10, 2026	90.50	90.50	88.80	88.85	88.85	-2.18%	1,953,669
Sep 9, 2026	92.57	92.58	90.38	90.83	90.83	-2.44%	2,525,529
Sep 8, 2026	92.98	93.50	91.93	93.10	93.10	0.15%	1,942,910
Sep 7, 2026	93.49	93.89	92.37	92.96	92.96	-0.58%	1,935,879
Sep 4, 2026	91.79	94.11	91.36	93.50	93.50	2.47%	3,030,935
Sep 3, 2026	92.05	93.40	91.00	91.25	91.25	-0.60%	1,930,434
Sep 2, 2026	93.51	93.95	92.15	92.80	91.80	-1.11%	2,045,801
Sep 1, 2026	92.36	94.60	92.20	93.84	92.83	1.11%	2,317,201
Aug 31, 2026	94.00	94.50	91.79	92.81	91.81	-1.36%	2,013,064
Aug 28, 2026	93.50	94.80	93.34	94.09	93.08	0.28%	1,911,931
Aug 27, 2026	93.52	94.10	92.67	93.83	92.82	-0.01%	2,444,536
Aug 26, 2026	93.03	96.29	92.60	93.84	92.83	0.52%	3,037,052
Aug 25, 2026	91.45	93.69	91.37	93.35	92.34	2.13%	2,979,191
Aug 24, 2026	92.30	93.84	91.00	91.40	90.42	-1.04%	2,747,470
Aug 21, 2026	97.25	98.00	92.32	92.36	91.36	-4.90%	5,130,936
Aug 20, 2026	95.99	98.77	95.92	97.12	96.07	2.99%	5,053,837
Aug 19, 2026	97.45	98.28	94.18	94.30	93.28	-3.23%	3,760,544
Aug 18, 2026	99.15	99.48	97.02	97.45	96.40	-2.05%	3,899,655
Aug 17, 2026	100.98	100.99	98.61	99.49	98.42	-1.32%	4,090,083
Aug 14, 2026	103.27	104.20	100.66	100.82	99.73	-2.43%	4,620,613
Aug 13, 2026	104.40	106.19	103.01	103.33	102.22	-0.62%	5,852,166
Aug 12, 2026	103.30	108.23	102.97	103.97	102.85	0.33%	5,801,899
Aug 11, 2026	105.05	106.49	103.58	103.63	102.51	-1.85%	4,719,416
Aug 10, 2026	105.33	106.80	104.26	105.58	104.44	0.30%	5,692,308
Aug 7, 2026	101.99	105.38	101.04	105.26	104.13	2.59%	6,654,330
Aug 6, 2026	105.50	105.96	101.70	102.60	101.49	-2.47%	5,403,357
Aug 5, 2026	104.95	105.79	103.34	105.20	104.07	0.24%	5,866,588
Aug 4, 2026	105.76	106.27	103.00	104.95	103.82	-0.94%	5,547,395
Aug 3, 2026	108.00	108.99	105.28	105.95	104.81	-2.80%	5,393,817
Jul 31, 2026	103.00	111.80	103.00	109.00	107.83	1.11%	8,804,016
Jul 30, 2026	104.37	113.08	104.37	107.80	106.64	3.30%	10,141,380
Jul 29, 2026	105.44	107.30	104.02	104.36	103.24	-1.27%	6,309,850
Jul 28, 2026	103.66	107.07	102.47	105.70	104.56	1.19%	6,914,535
Jul 27, 2026	97.92	107.68	97.14	104.46	103.33	5.94%	7,853,280
Jul 24, 2026	102.93	103.53	98.52	98.60	97.54	-6.12%	7,534,700
Jul 23, 2026	106.51	107.00	103.86	105.03	103.90	-3.47%	8,291,301
Jul 22, 2026	99.68	109.44	98.00	108.80	107.63	8.70%	12,372,269
Jul 21, 2026	100.00	104.51	97.29	100.09	99.01	-2.09%	10,318,880
Jul 20, 2026	99.10	102.70	96.12	102.23	101.13	1.67%	9,286,447
Jul 17, 2026	96.57	100.95	94.50	100.55	99.47	3.09%	10,310,482
Jul 16, 2026	95.00	99.00	93.30	97.54	96.49	3.39%	10,410,943
Jul 15, 2026	85.82	95.47	85.24	94.34	93.32	9.11%	9,145,665
Jul 14, 2026	86.90	87.56	85.66	86.46	85.53	-0.52%	2,965,748
Jul 13, 2026	89.00	90.30	86.28	86.91	85.97	-2.84%	3,300,743
Jul 10, 2026	85.97	91.32	84.45	89.45	88.49	4.14%	5,015,066
Jul 9, 2026	86.73	87.80	84.43	85.89	84.96	-1.14%	2,854,494
Jul 8, 2026	87.97	88.32	86.39	86.88	85.94	-0.46%	2,065,242
Jul 7, 2026	91.30	91.30	87.21	87.28	86.34	-4.70%	3,148,655