SHE:300957 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	32.19	32.89	32.18	32.70	32.70	1.21%	4,364,032
Sep 29, 2026	32.38	32.75	32.12	32.31	32.31	-0.43%	4,277,169
Sep 28, 2026	32.98	33.13	32.33	32.45	32.45	-1.49%	4,596,260
Sep 24, 2026	32.94	33.66	32.72	32.94	32.94	-0.60%	6,066,655
Sep 23, 2026	32.53	33.32	32.35	33.14	33.14	1.75%	6,288,918
Sep 22, 2026	32.33	32.98	32.30	32.57	32.57	0.49%	5,419,964
Sep 21, 2026	31.53	32.70	31.46	32.56	32.41	3.07%	8,849,602
Sep 18, 2026	31.65	31.97	31.50	31.59	31.44	-0.06%	6,453,872
Sep 17, 2026	31.54	31.80	31.27	31.61	31.46	0.13%	3,576,807
Sep 16, 2026	31.16	31.67	30.79	31.57	31.42	1.45%	4,158,541
Sep 15, 2026	31.26	31.29	30.97	31.12	30.98	-0.38%	2,883,571
Sep 14, 2026	30.85	31.39	30.80	31.24	31.10	0.87%	3,623,246
Sep 11, 2026	31.48	31.60	30.57	30.97	30.83	-2.15%	6,441,461
Sep 10, 2026	32.03	32.14	31.64	31.65	31.50	-1.65%	4,191,792
Sep 9, 2026	32.81	32.92	31.97	32.18	32.03	-2.66%	6,498,811
Sep 8, 2026	33.04	33.30	32.80	33.06	32.91	-0.18%	5,695,349
Sep 7, 2026	33.50	33.80	33.11	33.12	32.97	-1.46%	6,114,019
Sep 4, 2026	32.96	33.97	32.96	33.61	33.46	1.82%	8,443,986
Sep 3, 2026	33.10	33.84	32.83	33.01	32.86	-0.78%	6,529,892
Sep 2, 2026	32.77	33.56	32.43	33.27	33.12	1.40%	9,667,973
Sep 1, 2026	32.16	33.02	32.08	32.81	32.66	1.83%	6,913,000
Aug 31, 2026	32.78	32.98	32.02	32.22	32.07	-1.92%	6,365,800
Aug 28, 2026	33.00	33.15	32.78	32.85	32.70	-0.48%	4,735,100
Aug 27, 2026	32.94	33.43	32.62	33.01	32.86	-0.27%	6,649,500
Aug 26, 2026	32.85	34.28	32.85	33.10	32.95	-0.30%	10,115,964
Aug 25, 2026	32.01	33.21	32.01	33.20	33.05	6.92%	13,941,077
Aug 24, 2026	31.67	31.75	30.77	31.05	30.91	-1.99%	6,029,400
Aug 21, 2026	32.10	32.10	31.50	31.68	31.53	-2.07%	4,749,562
Aug 20, 2026	31.23	32.86	31.20	32.35	32.20	4.90%	11,375,314
Aug 19, 2026	32.10	32.23	30.82	30.84	30.70	-3.96%	7,656,346
Aug 18, 2026	32.50	32.53	31.90	32.11	31.96	-1.47%	5,707,096
Aug 17, 2026	32.62	32.70	32.00	32.59	32.44	-0.49%	5,190,022
Aug 14, 2026	33.40	33.55	32.54	32.75	32.60	-2.00%	6,744,017
Aug 13, 2026	33.80	34.34	33.36	33.42	33.27	-1.42%	7,757,828
Aug 12, 2026	33.45	34.29	33.33	33.90	33.74	0.80%	7,730,051
Aug 11, 2026	33.82	34.44	33.55	33.63	33.48	-0.88%	7,454,364
Aug 10, 2026	33.29	34.17	33.20	33.93	33.77	1.92%	9,568,242
Aug 7, 2026	32.68	33.33	32.39	33.29	33.14	1.59%	9,311,379
Aug 6, 2026	33.65	33.75	32.41	32.77	32.62	-2.47%	12,412,151
Aug 5, 2026	33.90	33.97	33.28	33.60	33.45	-0.56%	9,840,644
Aug 4, 2026	34.13	34.49	33.69	33.79	33.63	-1.03%	8,364,776
Aug 3, 2026	34.60	34.71	33.96	34.14	33.98	-1.33%	7,235,652
Jul 31, 2026	33.00	34.67	32.90	34.60	34.44	2.31%	11,404,986
Jul 30, 2026	33.18	34.85	33.15	33.82	33.66	1.81%	12,465,382
Jul 29, 2026	32.44	33.58	32.41	33.22	33.07	1.62%	10,046,572
Jul 28, 2026	32.35	32.87	32.08	32.69	32.54	0.71%	6,539,346
Jul 27, 2026	31.01	32.60	30.78	32.46	32.31	3.18%	7,583,412
Jul 24, 2026	32.82	33.05	31.40	31.46	31.32	-5.18%	7,806,420
Jul 23, 2026	33.19	33.38	32.45	33.18	33.03	-0.72%	8,720,650
Jul 22, 2026	32.20	33.52	31.83	33.42	33.27	3.12%	12,837,866