SHE:300943 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 14, 2026	32.34	33.65	31.36	33.30	33.30	1.90%	11,649,815
Sep 11, 2026	33.26	33.50	31.08	32.68	32.68	-3.63%	10,723,486
Sep 10, 2026	35.29	35.29	33.70	33.91	33.91	-7.17%	15,149,061
Sep 9, 2026	39.00	41.14	30.66	36.53	36.53	-4.67%	21,907,826
Sep 8, 2026	36.79	39.09	36.61	38.32	38.32	2.32%	16,035,356
Sep 7, 2026	37.18	38.20	36.30	37.45	37.45	5.49%	18,527,564
Sep 4, 2026	35.00	36.60	34.33	35.50	35.50	4.08%	18,933,297
Sep 3, 2026	33.80	34.78	33.21	34.11	34.11	1.22%	12,335,079
Sep 2, 2026	32.17	34.49	31.36	33.70	33.70	3.72%	12,894,889
Sep 1, 2026	32.93	33.32	32.42	32.49	32.49	-1.31%	8,471,470
Aug 31, 2026	30.95	33.25	30.37	32.92	32.92	4.05%	9,553,450
Aug 28, 2026	32.64	32.89	31.50	31.64	31.64	-3.48%	8,183,021
Aug 27, 2026	31.34	33.03	31.16	32.78	32.78	3.57%	11,422,500
Aug 26, 2026	32.85	33.17	31.20	31.65	31.65	-1.92%	12,346,931
Aug 25, 2026	30.65	32.93	29.68	32.27	32.27	10.02%	19,565,197
Aug 24, 2026	30.78	30.98	28.56	29.33	29.33	-4.71%	12,101,653
Aug 21, 2026	30.71	31.74	30.40	30.78	30.78	-0.71%	9,271,869
Aug 20, 2026	30.17	32.40	29.38	31.00	31.00	3.68%	14,681,047
Aug 19, 2026	33.50	33.60	29.55	29.90	29.90	-12.65%	16,433,067
Aug 18, 2026	33.78	34.54	31.74	34.23	34.23	3.10%	19,527,958
Aug 17, 2026	28.76	34.08	28.68	33.20	33.20	15.80%	22,564,910
Aug 14, 2026	28.80	29.50	28.11	28.67	28.67	1.31%	12,390,900
Aug 13, 2026	30.31	32.15	28.29	28.30	28.30	0.46%	19,614,617
Aug 12, 2026	27.72	28.70	27.56	28.17	28.17	1.29%	8,662,105
Aug 11, 2026	27.91	28.80	27.48	27.81	27.81	-1.38%	9,873,074
Aug 10, 2026	29.01	29.97	27.58	28.20	28.20	0.46%	13,627,815
Aug 7, 2026	27.20	28.34	25.80	28.07	28.07	4.74%	12,493,896
Aug 6, 2026	26.16	27.41	25.61	26.80	26.80	0.98%	11,054,639
Aug 5, 2026	24.90	26.97	24.59	26.54	26.54	5.74%	14,946,480
Aug 4, 2026	23.01	25.38	22.35	25.10	25.10	12.30%	16,488,617
Aug 3, 2026	21.78	23.05	21.58	22.35	22.35	1.87%	11,951,663
Jul 31, 2026	21.30	23.33	21.00	21.94	21.94	10.36%	20,087,783
Jul 30, 2026	22.27	22.54	19.82	19.88	19.88	-12.31%	15,901,591
Jul 29, 2026	23.27	24.80	21.84	22.67	22.67	-0.83%	16,798,986
Jul 28, 2026	24.20	24.40	22.60	22.86	22.86	-6.35%	8,936,278
Jul 27, 2026	23.03	24.50	22.35	24.41	24.41	6.08%	10,118,524
Jul 24, 2026	23.97	24.05	22.50	23.01	23.01	-4.88%	12,299,685
Jul 23, 2026	23.74	26.50	23.73	24.19	24.19	2.94%	16,509,208
Jul 22, 2026	24.29	25.05	23.15	23.50	23.50	-4.94%	13,351,834
Jul 21, 2026	23.32	24.74	19.36	24.72	24.72	8.14%	19,165,770
Jul 20, 2026	27.37	27.58	22.20	22.86	22.86	-14.80%	17,543,630
Jul 17, 2026	30.06	30.25	26.64	26.83	26.83	-12.18%	11,189,173
Jul 16, 2026	32.34	33.25	30.00	30.55	30.55	-6.52%	9,371,446
Jul 15, 2026	34.53	34.63	32.20	32.68	32.68	-3.68%	8,575,066
Jul 14, 2026	35.51	35.92	32.14	33.93	33.93	-3.55%	9,811,594
Jul 13, 2026	41.25	41.48	34.99	35.18	35.18	-16.20%	15,610,064
Jul 10, 2026	45.45	45.97	41.98	41.98	41.98	-7.55%	11,434,300
Jul 9, 2026	42.75	45.77	41.60	45.41	45.41	7.00%	9,457,310
Jul 8, 2026	46.80	46.90	41.96	42.44	42.44	-8.65%	11,191,250
Jul 7, 2026	50.68	50.99	45.77	46.46	46.46	-7.85%	15,495,165