SHE:300959 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	69.40	72.67	64.48	72.10	72.10	2.69%	2,872,424
Oct 22, 2026	74.94	76.70	70.21	70.21	70.21	-6.45%	1,884,205
Oct 21, 2026	75.24	76.64	74.50	75.05	75.05	0.21%	1,408,900
Oct 20, 2026	72.27	75.84	71.71	74.89	74.89	2.97%	1,847,800
Oct 19, 2026	73.88	74.78	70.90	72.73	72.73	-2.34%	1,615,116
Oct 16, 2026	76.89	77.96	73.50	74.47	74.47	-1.36%	1,438,900
Oct 15, 2026	76.69	77.91	75.15	75.50	75.50	-4.45%	1,689,990
Oct 14, 2026	81.01	81.66	79.02	79.02	79.02	-3.16%	956,800
Oct 13, 2026	79.98	82.95	78.10	81.60	81.60	0.07%	1,615,132
Oct 12, 2026	85.86	85.95	81.27	81.54	81.54	-4.18%	1,696,791
Oct 9, 2026	83.73	85.69	78.20	85.10	85.10	1.64%	2,595,470
Oct 8, 2026	85.10	88.30	82.86	83.73	83.73	-2.21%	1,920,960
Sep 30, 2026	90.66	90.99	85.42	85.62	85.62	-4.96%	2,075,092
Sep 29, 2026	85.88	93.60	84.11	90.09	90.09	4.76%	3,297,563
Sep 28, 2026	91.08	91.08	84.47	86.00	86.00	-5.54%	2,593,104
Sep 24, 2026	95.42	95.78	91.00	91.04	91.04	-5.00%	1,726,900
Sep 23, 2026	99.96	99.96	95.60	95.83	95.83	-3.93%	2,192,482
Sep 22, 2026	100.00	100.75	97.30	99.75	99.75	1.57%	2,773,206
Sep 21, 2026	91.98	100.42	91.95	98.21	98.21	6.73%	3,830,584
Sep 18, 2026	92.40	92.98	90.81	92.02	92.02	0.57%	1,610,700
Sep 17, 2026	90.00	92.80	89.02	91.50	91.50	0.68%	1,950,500
Sep 16, 2026	88.74	91.50	87.40	90.88	90.88	2.39%	1,739,800
Sep 15, 2026	89.57	90.89	88.28	88.76	88.76	-1.29%	1,401,600
Sep 14, 2026	87.88	91.40	87.28	89.92	89.92	-0.10%	1,551,040
Sep 11, 2026	90.35	91.31	86.66	90.01	90.01	-2.47%	2,496,900
Sep 10, 2026	91.94	93.79	90.05	92.29	92.29	0.26%	1,793,300
Sep 9, 2026	97.07	97.50	91.48	92.05	92.05	-2.79%	1,878,300
Sep 8, 2026	96.59	99.83	94.30	94.69	94.69	-1.96%	2,291,500
Sep 7, 2026	93.00	97.99	92.98	96.58	96.58	3.39%	2,942,942
Sep 4, 2026	95.46	97.90	92.20	93.41	93.41	-1.62%	2,489,437
Sep 3, 2026	94.19	96.90	93.51	94.95	94.95	0.80%	2,049,824
Sep 2, 2026	94.00	95.43	91.91	94.20	94.20	-1.01%	1,829,375
Sep 1, 2026	97.99	98.57	93.47	95.16	95.16	-2.83%	2,380,605
Aug 31, 2026	90.04	98.56	89.00	97.93	97.93	6.83%	3,437,150
Aug 28, 2026	93.91	95.96	91.39	91.67	91.67	-2.77%	1,911,557
Aug 27, 2026	90.00	94.49	88.60	94.28	94.28	4.15%	2,405,431
Aug 26, 2026	90.98	91.40	88.02	90.52	90.52	-0.49%	1,569,400
Aug 25, 2026	89.00	91.50	87.01	90.97	90.97	0.43%	1,711,604
Aug 24, 2026	93.00	94.05	88.00	90.58	90.58	-3.70%	2,053,675
Aug 21, 2026	93.18	94.35	90.40	94.06	94.06	0.47%	1,763,072
Aug 20, 2026	94.69	95.20	91.30	93.62	93.62	1.09%	2,073,116
Aug 19, 2026	98.70	100.59	92.29	92.61	92.61	-8.64%	3,161,031
Aug 18, 2026	103.62	103.69	98.55	101.37	101.37	-2.26%	2,773,918
Aug 17, 2026	100.87	103.87	98.99	103.71	103.71	2.60%	3,638,463
Aug 14, 2026	100.02	102.39	98.20	101.08	101.08	0.48%	4,029,171
Aug 13, 2026	102.12	113.30	100.60	100.60	100.60	-0.94%	6,114,112
Aug 12, 2026	98.50	103.96	96.80	101.55	101.55	3.74%	3,297,920
Aug 11, 2026	99.01	99.86	96.00	97.89	97.89	-1.44%	2,570,773
Aug 10, 2026	102.04	102.85	97.28	99.32	99.32	-3.50%	3,378,068
Aug 7, 2026	100.25	103.29	97.52	102.92	102.92	2.31%	4,111,427