SHE:300910 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 24, 2026	28.22	28.30	27.54	27.71	27.71	-2.15%	3,643,830
Sep 23, 2026	28.20	28.49	28.12	28.32	28.32	0.35%	3,218,833
Sep 22, 2026	28.46	28.70	28.04	28.22	28.22	-0.81%	4,518,945
Sep 21, 2026	27.68	28.62	27.68	28.45	28.45	2.49%	5,353,076
Sep 18, 2026	27.41	28.18	27.37	27.76	27.76	1.72%	4,807,205
Sep 17, 2026	27.52	27.93	27.21	27.29	27.29	-1.34%	3,800,005
Sep 16, 2026	27.48	28.08	27.48	27.66	27.66	0.84%	4,494,755
Sep 15, 2026	27.66	28.09	27.37	27.43	27.43	-1.22%	3,218,010
Sep 14, 2026	27.50	27.83	26.91	27.77	27.77	-0.04%	5,693,405
Sep 11, 2026	28.29	28.64	27.39	27.78	27.78	-2.87%	5,405,104
Sep 10, 2026	28.74	29.19	28.41	28.60	28.60	-0.49%	4,206,784
Sep 9, 2026	29.20	29.30	28.56	28.74	28.74	-1.51%	4,720,920
Sep 8, 2026	30.10	30.20	29.08	29.18	29.18	-3.09%	5,992,048
Sep 7, 2026	29.30	30.25	29.30	30.11	30.11	2.10%	6,509,221
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