SHE:300960 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 15, 2026	16.42	16.42	15.67	15.70	15.70	-3.33%	1,453,300
Sep 14, 2026	15.90	16.43	15.62	16.24	16.24	1.82%	1,348,400
Sep 11, 2026	16.40	16.55	15.66	15.95	15.95	-3.51%	1,415,500
Sep 10, 2026	16.72	16.72	16.43	16.53	16.53	-1.72%	1,151,900
Sep 9, 2026	16.90	17.05	16.69	16.82	16.82	-0.65%	1,201,753
Sep 8, 2026	16.95	17.05	16.85	16.93	16.93	-0.06%	1,412,200
Sep 7, 2026	17.04	17.15	16.71	16.94	16.94	0.71%	1,355,540
Sep 4, 2026	17.07	17.20	16.75	16.82	16.82	-1.69%	1,341,080
Sep 3, 2026	17.28	17.48	16.91	17.11	17.11	-0.87%	1,305,740
Sep 2, 2026	17.11	17.38	17.05	17.26	17.26	-0.17%	1,366,088
Sep 1, 2026	17.30	17.46	17.13	17.29	17.29	-0.06%	1,705,218
Aug 31, 2026	17.20	17.43	16.98	17.30	17.30	-	2,237,640
Aug 28, 2026	17.51	17.51	17.25	17.30	17.30	-0.86%	1,747,571
Aug 27, 2026	17.51	17.58	17.25	17.45	17.45	-1.25%	2,380,210
Aug 26, 2026	17.27	17.83	17.15	17.67	17.67	1.79%	3,176,498
Aug 25, 2026	16.55	17.43	16.22	17.36	17.36	4.96%	3,557,559
Aug 24, 2026	16.42	16.99	16.36	16.54	16.54	1.04%	2,789,747
Aug 21, 2026	16.24	16.48	15.91	16.37	16.37	0.37%	1,406,317
Aug 20, 2026	16.05	16.39	15.91	16.31	16.31	2.71%	1,014,350
Aug 19, 2026	16.26	16.38	15.83	15.88	15.88	-3.17%	1,484,420
Aug 18, 2026	16.56	16.56	16.18	16.40	16.40	-0.61%	1,081,340
Aug 17, 2026	16.08	16.56	15.95	16.50	16.50	2.55%	1,392,270
Aug 14, 2026	16.33	16.43	15.98	16.09	16.09	-0.25%	1,044,782
Aug 13, 2026	16.55	16.55	16.13	16.13	16.13	-1.89%	976,700
Aug 12, 2026	16.24	16.48	16.08	16.44	16.44	1.67%	1,068,968
Aug 11, 2026	16.35	16.35	16.02	16.17	16.17	-0.74%	1,293,558
Aug 10, 2026	15.93	16.37	15.63	16.29	16.29	3.43%	1,592,230
Aug 7, 2026	15.88	15.90	15.40	15.75	15.75	-0.69%	1,498,329
Aug 6, 2026	15.65	15.92	15.45	15.86	15.86	1.34%	1,882,520
Aug 5, 2026	15.80	15.91	15.45	15.65	15.65	-0.57%	1,768,100
Aug 4, 2026	15.92	15.94	15.62	15.74	15.74	-0.32%	1,406,540
Aug 3, 2026	15.35	15.90	15.18	15.79	15.79	4.02%	1,636,573
Jul 31, 2026	15.12	15.29	14.88	15.18	15.18	1.74%	1,483,005
Jul 30, 2026	14.99	15.39	14.82	14.92	14.92	-1.45%	1,465,724
Jul 29, 2026	14.48	15.18	14.48	15.14	15.14	2.99%	1,578,540
Jul 28, 2026	14.42	14.99	14.42	14.70	14.70	0.89%	1,526,044
Jul 27, 2026	14.00	14.88	13.91	14.57	14.57	3.70%	1,544,400
Jul 24, 2026	14.21	14.47	13.91	14.05	14.05	-1.89%	1,267,639
Jul 23, 2026	13.74	14.38	13.53	14.32	14.32	4.30%	1,614,200
Jul 22, 2026	14.15	14.35	13.58	13.73	13.73	-2.97%	2,066,400
Jul 21, 2026	14.26	14.40	13.55	14.15	14.15	-1.67%	2,467,140
Jul 20, 2026	14.73	15.24	14.11	14.39	14.39	-2.04%	1,814,400
Jul 17, 2026	15.30	15.49	14.54	14.69	14.69	-3.92%	2,009,099
Jul 16, 2026	15.16	15.54	14.95	15.29	15.29	0.20%	1,388,720
Jul 15, 2026	15.33	15.62	15.03	15.26	15.26	0.59%	1,968,200
Jul 14, 2026	14.62	15.27	14.41	15.17	15.17	3.76%	1,730,740
Jul 13, 2026	15.34	15.40	14.50	14.62	14.62	-4.57%	1,577,020
Jul 10, 2026	15.00	15.67	14.65	15.32	15.32	3.30%	1,922,479
Jul 9, 2026	14.88	15.10	14.47	14.83	14.83	-0.54%	1,336,300
Jul 8, 2026	15.19	15.19	14.72	14.91	14.91	-1.32%	1,406,540