SHE:300913 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	36.63	37.30	35.65	35.77	35.77	-1.32%	7,049,367
Sep 29, 2026	35.41	36.66	35.39	36.25	36.25	0.61%	8,545,410
Sep 28, 2026	39.36	39.36	35.40	36.03	36.03	-8.81%	14,543,107
Sep 24, 2026	41.01	41.31	39.48	39.51	39.51	-4.22%	10,313,205
Sep 23, 2026	41.51	41.80	40.88	41.25	41.25	-1.53%	12,851,160
Sep 22, 2026	43.88	43.95	41.65	41.89	41.89	-3.46%	21,108,535
Sep 21, 2026	42.87	44.10	42.60	43.39	43.39	0.95%	19,047,416
Sep 18, 2026	43.16	44.39	42.21	42.98	42.98	1.15%	21,663,219
Sep 17, 2026	42.80	43.82	41.63	42.49	42.49	-2.81%	24,968,610
Sep 16, 2026	44.41	45.43	42.57	43.72	43.72	-2.84%	27,216,460
Sep 15, 2026	43.79	47.47	43.44	45.00	45.00	-2.36%	34,821,698
Sep 14, 2026	43.38	46.77	41.88	46.09	46.09	7.39%	42,167,270
Sep 11, 2026	39.67	45.30	39.25	42.92	42.92	8.63%	42,712,673
Sep 10, 2026	40.51	40.80	39.03	39.51	39.51	-3.82%	30,175,817
Sep 9, 2026	36.67	42.97	36.02	41.08	41.08	14.72%	42,182,642
Sep 8, 2026	36.16	37.16	35.65	35.81	35.81	-1.08%	6,792,652
Sep 7, 2026	35.49	36.30	35.10	36.20	36.20	3.93%	7,815,278
Sep 4, 2026	35.82	36.35	34.55	34.83	34.83	-1.67%	7,142,303
Sep 3, 2026	36.46	36.55	35.04	35.42	35.42	-1.64%	5,658,181
Sep 2, 2026	35.06	36.47	34.76	36.01	36.01	1.69%	7,346,679
Sep 1, 2026	36.07	36.14	35.01	35.41	35.41	-1.75%	5,441,946
Aug 31, 2026	34.99	36.16	34.99	36.04	36.04	-0.25%	5,332,844
Aug 28, 2026	36.69	37.07	36.02	36.13	36.13	-1.58%	7,090,487
Aug 27, 2026	35.80	36.80	35.54	36.71	36.71	3.26%	8,108,254
Aug 26, 2026	36.10	36.10	34.96	35.55	35.55	-0.70%	4,917,638
Aug 25, 2026	34.41	36.20	34.14	35.80	35.80	2.58%	7,024,691
Aug 24, 2026	35.85	36.13	34.06	34.90	34.90	-2.81%	6,591,548
Aug 21, 2026	34.85	36.46	34.73	35.91	35.91	1.61%	7,673,305
Aug 20, 2026	34.66	36.08	34.55	35.34	35.34	3.88%	8,825,088
Aug 19, 2026	35.92	35.99	34.02	34.02	34.02	-7.38%	7,716,898
Aug 18, 2026	37.29	37.40	36.01	36.73	36.73	-1.79%	9,642,397
Aug 17, 2026	36.22	38.07	35.90	37.40	37.40	3.46%	11,477,402
Aug 14, 2026	35.71	36.30	35.54	36.15	36.15	1.32%	6,610,007
Aug 13, 2026	36.68	36.93	35.60	35.68	35.68	-1.95%	8,396,087
Aug 12, 2026	35.60	36.78	35.09	36.39	36.39	3.41%	8,757,219
Aug 11, 2026	35.16	35.55	34.71	35.19	35.19	-0.20%	5,318,558
Aug 10, 2026	36.24	36.30	34.89	35.26	35.26	-1.97%	6,406,055
Aug 7, 2026	35.65	36.13	34.84	35.97	35.97	0.93%	7,591,074
Aug 6, 2026	35.30	36.19	35.01	35.64	35.64	0.03%	7,318,630
Aug 5, 2026	34.29	35.95	34.22	35.63	35.63	1.51%	9,839,360
Aug 4, 2026	34.56	35.22	33.96	35.10	35.10	3.08%	8,205,946
Aug 3, 2026	32.72	34.06	32.51	34.05	34.05	4.06%	7,388,273
Jul 31, 2026	32.53	33.69	32.50	32.72	32.72	5.58%	8,995,534
Jul 30, 2026	32.53	33.00	30.80	30.99	30.99	-5.78%	7,050,796
Jul 29, 2026	32.81	33.20	31.81	32.89	32.89	0.70%	6,488,695
Jul 28, 2026	33.90	33.90	32.46	32.66	32.66	-4.08%	5,395,481
Jul 27, 2026	33.01	34.08	32.94	34.05	34.05	3.18%	5,587,887
Jul 24, 2026	33.67	34.12	32.92	33.00	33.00	-3.93%	4,972,830
Jul 23, 2026	33.68	34.65	33.68	34.35	34.35	1.51%	5,418,438
Jul 22, 2026	33.90	34.89	33.53	33.84	33.84	-1.23%	7,251,712