SHE:300910 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	30.28	30.38	29.41	29.49	29.49	-2.58%	6,500,102
Sep 3, 2026	29.70	30.50	29.70	30.27	30.27	1.68%	7,842,472
Sep 2, 2026	29.46	30.27	29.37	29.77	29.77	-	6,599,987
Sep 1, 2026	29.00	30.24	28.91	29.77	29.77	1.88%	10,149,027
Aug 31, 2026	28.85	29.38	28.30	29.22	29.22	1.60%	8,377,241
Aug 28, 2026	27.58	29.29	27.55	28.76	28.76	4.28%	12,332,486
Aug 27, 2026	27.20	27.80	27.04	27.58	27.58	1.10%	11,769,858
Aug 26, 2026	27.81	27.98	26.41	27.28	27.28	7.44%	20,477,958
Aug 25, 2026	25.08	25.46	25.08	25.39	25.39	0.51%	2,962,763
Aug 24, 2026	25.25	25.50	25.02	25.26	25.26	0.44%	4,202,157
Aug 21, 2026	26.60	26.60	25.15	25.15	25.15	-4.95%	7,603,083
Aug 20, 2026	26.47	27.00	26.40	26.46	26.46	-	4,009,251
Aug 19, 2026	26.77	27.05	26.34	26.46	26.46	-2.00%	5,660,733
Aug 18, 2026	27.09	27.29	26.90	27.00	27.00	-0.48%	4,299,090
Aug 17, 2026	27.74	27.86	26.96	27.13	27.13	-2.34%	7,028,052
Aug 14, 2026	28.26	28.40	27.75	27.78	27.78	-1.70%	3,060,323
Aug 13, 2026	29.05	29.07	28.10	28.26	28.26	-2.32%	4,571,791
Aug 12, 2026	29.00	29.14	28.85	28.93	28.93	-0.41%	2,992,081
Aug 11, 2026	29.39	29.65	28.96	29.05	29.05	-1.12%	3,977,668
Aug 10, 2026	29.15	29.49	29.01	29.38	29.38	0.79%	4,313,966
Aug 7, 2026	29.26	29.42	28.96	29.15	29.15	-0.55%	3,480,461
Aug 6, 2026	29.52	30.04	29.08	29.31	29.31	-0.71%	3,513,479
Aug 5, 2026	29.60	29.67	29.25	29.52	29.52	-0.27%	3,521,990
Aug 4, 2026	30.08	30.16	29.48	29.60	29.60	-1.10%	3,277,190
Aug 3, 2026	30.06	30.15	29.70	29.93	29.93	0.03%	2,202,570
Jul 31, 2026	30.02	30.40	29.86	29.92	29.92	-1.29%	3,890,436
Jul 30, 2026	29.58	30.53	29.38	30.31	30.31	1.64%	6,130,230
Jul 29, 2026	28.39	30.50	28.26	29.82	29.82	5.04%	9,339,346
Jul 28, 2026	28.31	28.44	27.63	28.39	28.39	-0.07%	3,320,381
Jul 27, 2026	28.18	28.77	28.15	28.41	28.41	0.82%	3,531,920
Jul 24, 2026	28.40	28.68	27.92	28.18	28.18	-0.95%	4,047,847
Jul 23, 2026	28.68	28.86	28.07	28.45	28.45	-0.80%	3,348,332
Jul 22, 2026	28.36	28.88	27.81	28.68	28.68	0.84%	4,596,220
Jul 21, 2026	27.78	29.64	27.62	28.44	28.44	1.61%	6,523,125
Jul 20, 2026	27.42	28.08	27.19	27.99	27.99	1.74%	5,026,497
Jul 17, 2026	27.59	28.20	27.30	27.51	27.51	-0.40%	5,441,720
Jul 16, 2026	27.36	28.08	27.06	27.62	27.62	-0.86%	3,897,000
Jul 15, 2026	26.95	28.00	26.85	27.86	27.86	2.99%	3,987,742
Jul 14, 2026	27.19	27.45	26.85	27.05	27.05	-1.13%	3,829,180
Jul 13, 2026	27.99	28.30	27.27	27.36	27.36	-2.15%	3,499,562
Jul 10, 2026	27.84	28.62	27.71	27.96	27.96	0.11%	2,738,508
Jul 9, 2026	28.30	28.50	27.61	27.93	27.93	-1.38%	3,617,290
Jul 8, 2026	29.09	29.15	28.26	28.32	28.32	-2.85%	3,206,700
Jul 7, 2026	29.72	29.99	29.13	29.15	29.15	-1.95%	3,335,091
Jul 6, 2026	29.61	30.56	29.00	29.73	29.73	0.44%	5,666,490
Jul 3, 2026	29.98	31.50	29.42	29.60	29.60	0.85%	6,496,334
Jul 2, 2026	28.73	29.90	28.71	29.35	29.35	1.28%	6,169,320
Jul 1, 2026	27.83	29.55	27.75	28.98	28.98	3.35%	6,646,232
Jun 30, 2026	27.85	28.09	27.45	28.04	28.04	0.11%	4,840,426
Jun 29, 2026	27.39	28.20	26.51	28.01	28.01	1.67%	6,814,413