SHE:300911 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	32.50	33.31	32.13	32.32	32.32	-1.25%	11,410,169
Sep 21, 2026	31.65	33.38	31.40	32.73	32.73	2.44%	13,660,801
Sep 18, 2026	28.47	32.30	28.45	31.95	31.95	11.13%	17,613,213
Sep 17, 2026	27.50	29.08	27.50	28.75	28.75	2.13%	13,075,249
Sep 16, 2026	27.12	28.76	26.40	28.15	28.15	3.23%	14,886,126
Sep 15, 2026	28.42	28.48	26.95	27.27	27.27	-4.11%	10,909,835
Sep 14, 2026	28.40	28.99	27.71	28.44	28.44	2.67%	12,566,268
Sep 11, 2026	28.63	28.84	27.42	27.70	27.70	-4.12%	10,887,356
Sep 10, 2026	28.99	29.70	27.82	28.89	28.89	-1.73%	13,201,891
Sep 9, 2026	29.61	29.96	28.44	29.40	29.40	-0.71%	15,906,212
Sep 8, 2026	27.88	30.41	26.73	29.61	29.61	6.21%	24,869,410
Sep 7, 2026	31.20	31.30	27.39	27.88	27.88	-10.47%	25,725,240
Sep 4, 2026	32.19	33.54	30.74	31.14	31.14	-4.24%	21,475,200
Sep 3, 2026	30.28	33.33	30.15	32.52	32.52	7.54%	22,764,175
Sep 2, 2026	29.08	30.70	28.15	30.24	30.24	4.35%	27,407,582
Sep 1, 2026	26.00	30.11	26.00	28.98	28.98	8.82%	33,269,336
Aug 31, 2026	22.13	26.63	21.55	26.63	26.63	20.01%	29,055,010
Aug 28, 2026	21.91	22.78	21.75	22.19	22.19	0.23%	9,098,880
Aug 27, 2026	21.90	22.34	21.71	22.14	22.14	-0.05%	8,566,523
Aug 26, 2026	21.94	22.42	21.50	22.15	22.15	-0.81%	9,458,427
Aug 25, 2026	21.11	22.94	20.48	22.33	22.33	1.73%	15,040,160
Aug 24, 2026	24.12	24.16	21.54	21.95	21.95	-10.00%	19,085,846
Aug 21, 2026	24.22	24.78	23.58	24.39	24.39	-1.09%	16,174,707
Aug 20, 2026	25.26	26.22	24.25	24.66	24.66	-7.50%	28,336,020
Aug 19, 2026	22.43	26.66	22.36	26.66	26.66	19.98%	33,162,923
Aug 18, 2026	23.65	23.67	21.88	22.22	22.22	-4.39%	12,509,810
Aug 17, 2026	21.97	23.50	21.54	23.24	23.24	4.97%	14,718,000
Aug 14, 2026	23.00	23.38	21.59	22.14	22.14	-2.08%	15,536,660
Aug 13, 2026	22.29	25.36	22.23	22.61	22.61	3.24%	21,351,650
Aug 12, 2026	21.42	22.46	21.03	21.90	21.90	3.25%	10,421,970
Aug 11, 2026	21.40	21.56	20.93	21.21	21.21	-1.07%	7,128,084
Aug 10, 2026	21.72	21.81	21.12	21.44	21.44	-1.24%	8,069,099
Aug 7, 2026	22.09	22.09	21.08	21.71	21.71	-0.82%	8,535,669
Aug 6, 2026	21.92	22.70	21.61	21.89	21.89	-2.93%	11,087,177
Aug 5, 2026	22.14	23.10	21.70	22.55	22.55	3.92%	15,043,084
Aug 4, 2026	20.44	22.30	20.38	21.70	21.70	7.80%	17,119,154
Aug 3, 2026	21.00	21.17	19.93	20.13	20.13	-5.80%	14,475,288
Jul 31, 2026	19.95	22.88	19.95	21.37	21.37	4.14%	20,188,259
Jul 30, 2026	19.93	22.30	19.15	20.52	20.52	9.67%	20,882,692
Jul 29, 2026	18.21	18.74	17.69	18.71	18.71	2.02%	9,838,181
Jul 28, 2026	18.89	19.27	18.06	18.34	18.34	-5.61%	10,883,984
Jul 27, 2026	19.44	19.49	18.12	19.43	19.43	7.17%	14,754,584
Jul 24, 2026	19.40	19.40	17.80	18.13	18.13	-6.93%	6,146,222
Jul 23, 2026	18.70	19.79	18.60	19.48	19.48	2.96%	7,320,293
Jul 22, 2026	18.80	19.65	18.50	18.92	18.92	-0.79%	6,673,605
Jul 21, 2026	19.40	19.45	17.00	19.07	19.07	-0.16%	9,346,940
Jul 20, 2026	20.01	21.08	18.71	19.10	19.10	-6.37%	10,324,500
Jul 17, 2026	21.61	23.84	20.25	20.40	20.40	-5.86%	11,159,635
Jul 16, 2026	20.10	21.82	19.91	21.67	21.67	6.91%	9,817,138
Jul 15, 2026	20.20	20.99	19.94	20.27	20.27	-0.64%	5,563,600