SHE:300957 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 25, 2026	32.01	33.21	32.01	33.20	33.20	6.92%	13,945,677
Aug 24, 2026	31.67	31.75	30.77	31.05	31.05	-1.99%	6,032,200
Aug 21, 2026	32.10	32.10	31.50	31.68	31.68	-2.07%	4,749,762
Aug 20, 2026	31.23	32.86	31.20	32.35	32.35	4.90%	11,375,914
Aug 19, 2026	32.10	32.23	30.82	30.84	30.84	-3.96%	7,656,346
Aug 18, 2026	32.50	32.53	31.90	32.11	32.11	-1.47%	5,707,096
Aug 17, 2026	32.62	32.70	32.00	32.59	32.59	-0.49%	5,190,022
Aug 14, 2026	33.40	33.55	32.54	32.75	32.75	-2.00%	6,745,217
Aug 13, 2026	33.80	34.34	33.36	33.42	33.42	-1.42%	7,757,828
Aug 12, 2026	33.45	34.29	33.33	33.90	33.90	0.80%	7,730,051
Aug 11, 2026	33.82	34.44	33.55	33.63	33.63	-0.88%	7,454,364
Aug 10, 2026	33.29	34.17	33.20	33.93	33.93	1.92%	9,568,242
Aug 7, 2026	32.68	33.33	32.39	33.29	33.29	1.59%	9,311,379
Aug 6, 2026	33.65	33.75	32.41	32.77	32.77	-2.47%	12,412,150
Aug 5, 2026	33.90	33.97	33.28	33.60	33.60	-0.56%	9,840,644
Aug 4, 2026	34.13	34.49	33.69	33.79	33.79	-1.03%	8,364,776
Aug 3, 2026	34.60	34.71	33.96	34.14	34.14	-1.33%	7,235,652
Jul 31, 2026	33.00	34.67	32.90	34.60	34.60	2.31%	11,404,986
Jul 30, 2026	33.18	34.85	33.15	33.82	33.82	1.81%	12,466,782
Jul 29, 2026	32.44	33.58	32.41	33.22	33.22	1.62%	10,047,372
Jul 28, 2026	32.35	32.87	32.08	32.69	32.69	0.71%	6,543,746
Jul 27, 2026	31.01	32.60	30.78	32.46	32.46	3.18%	7,583,412
Jul 24, 2026	32.82	33.05	31.40	31.46	31.46	-5.18%	7,806,420
Jul 23, 2026	33.19	33.38	32.45	33.18	33.18	-0.72%	8,720,650
Jul 22, 2026	32.20	33.52	31.83	33.42	33.42	3.12%	12,837,860
Jul 21, 2026	31.94	33.04	31.71	32.41	32.41	1.41%	12,251,500
Jul 20, 2026	31.61	32.08	31.16	31.96	31.96	1.24%	8,986,017
Jul 17, 2026	32.97	33.49	31.30	31.57	31.57	-4.48%	10,284,011
Jul 16, 2026	32.16	33.50	32.10	33.05	33.05	1.79%	10,075,700
Jul 15, 2026	30.67	33.05	30.66	32.47	32.47	4.74%	10,256,393
Jul 14, 2026	30.89	31.39	30.66	31.00	31.00	0.29%	4,991,404
Jul 13, 2026	31.41	31.83	30.83	30.91	30.91	-2.49%	4,830,479
Jul 10, 2026	30.93	32.34	30.58	31.70	31.70	2.42%	7,390,132
Jul 9, 2026	31.01	31.57	30.66	30.95	30.95	-1.43%	5,108,132
Jul 8, 2026	31.39	32.45	30.90	31.40	31.40	0.35%	6,625,047
Jul 7, 2026	31.85	31.95	31.09	31.29	31.29	-2.07%	5,132,500
Jul 6, 2026	32.11	32.54	31.85	31.95	31.95	-0.84%	6,150,133
Jul 3, 2026	32.03	32.67	31.81	32.22	32.22	0.59%	5,492,386
Jul 2, 2026	31.73	33.00	31.73	32.03	32.03	-0.28%	6,495,036
Jul 1, 2026	31.29	32.48	30.73	32.12	32.12	1.94%	8,165,530
Jun 30, 2026	31.30	31.68	30.93	31.51	31.51	-0.32%	4,771,188
Jun 29, 2026	29.95	31.97	29.48	31.61	31.61	4.77%	9,699,692
Jun 26, 2026	30.88	31.10	30.17	30.17	30.17	-3.24%	5,305,396
Jun 25, 2026	31.00	31.47	30.20	31.18	31.18	0.55%	7,368,363
Jun 24, 2026	32.08	32.35	31.00	31.01	31.01	-3.43%	8,138,412
Jun 23, 2026	32.58	33.57	32.00	32.11	32.11	-2.34%	7,559,005
Jun 22, 2026	32.99	32.99	31.93	32.88	32.88	-1.20%	6,516,422
Jun 18, 2026	33.38	33.75	32.96	33.28	33.28	-0.89%	5,828,320
Jun 17, 2026	33.85	33.85	32.90	33.58	33.58	-0.97%	5,715,146
Jun 16, 2026	33.91	34.24	33.05	33.91	33.91	-0.29%	7,203,897