SHE:300964 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	66.81	69.90	62.72	68.70	68.70	1.55%	12,954,240
Sep 10, 2026	64.26	70.00	62.12	67.65	67.65	3.76%	13,568,320
Sep 9, 2026	73.00	73.00	63.12	65.20	65.20	3.95%	15,073,259
Sep 8, 2026	60.47	64.68	60.26	62.72	62.72	2.77%	7,485,994
Sep 7, 2026	57.71	61.22	57.71	61.03	61.03	7.64%	6,604,897
Sep 4, 2026	58.61	60.00	56.26	56.70	56.70	-2.93%	3,560,372
Sep 3, 2026	57.80	59.43	57.26	58.41	58.41	2.44%	4,151,043
Sep 2, 2026	57.00	57.80	56.81	57.02	57.02	-1.91%	2,663,137
Sep 1, 2026	61.50	61.66	57.41	58.13	58.13	-4.19%	4,007,769
Aug 31, 2026	56.46	60.78	56.20	60.67	60.67	4.97%	4,384,371
Aug 28, 2026	59.45	61.28	57.70	57.80	57.80	-2.78%	4,156,328
Aug 27, 2026	57.01	60.38	57.01	59.45	59.45	4.08%	4,443,131
Aug 26, 2026	57.20	58.35	55.80	57.12	57.12	0.63%	3,675,213
Aug 25, 2026	54.77	57.12	53.26	56.76	56.76	2.38%	3,069,171
Aug 24, 2026	56.98	57.62	53.63	55.44	55.44	-2.60%	3,370,706
Aug 21, 2026	56.00	57.95	55.06	56.92	56.92	0.49%	2,668,640
Aug 20, 2026	56.58	57.96	55.61	56.64	56.64	1.78%	3,510,808
Aug 19, 2026	59.05	59.90	55.18	55.65	55.65	-8.59%	4,525,000
Aug 18, 2026	61.00	61.52	59.38	60.88	60.88	-1.25%	4,295,782
Aug 17, 2026	57.80	62.09	57.75	61.65	61.65	6.48%	5,528,169
Aug 14, 2026	57.40	57.98	56.33	57.90	57.90	1.67%	3,317,639
Aug 13, 2026	58.85	59.29	56.86	56.95	56.95	-1.57%	4,415,491
Aug 12, 2026	55.67	58.39	55.65	57.86	57.86	3.67%	5,504,866
Aug 11, 2026	55.40	56.58	54.43	55.81	55.81	0.05%	5,664,955
Aug 10, 2026	59.04	59.07	54.41	55.78	55.78	-5.75%	8,154,755
Aug 7, 2026	54.00	59.97	53.96	59.18	59.18	8.63%	10,796,738
Aug 6, 2026	51.00	56.49	50.50	54.48	54.48	5.46%	7,648,480
Aug 5, 2026	48.90	52.50	48.14	51.66	51.66	5.06%	5,598,203
Aug 4, 2026	46.16	49.49	46.16	49.17	49.17	7.01%	3,963,572
Aug 3, 2026	46.99	47.50	45.30	45.95	45.95	-2.63%	4,037,741
Jul 31, 2026	48.21	50.47	47.15	47.19	47.19	6.52%	5,003,036
Jul 30, 2026	47.38	48.06	44.30	44.30	44.30	-7.55%	4,521,862
Jul 29, 2026	48.71	49.47	45.69	47.92	47.92	-1.96%	4,600,977
Jul 28, 2026	50.81	51.80	48.53	48.88	48.88	-5.73%	3,713,559
Jul 27, 2026	49.31	51.86	48.22	51.85	51.85	5.17%	4,261,014
Jul 24, 2026	50.47	51.15	48.63	49.30	49.30	-3.50%	3,054,881
Jul 23, 2026	51.46	52.48	49.85	51.09	51.09	0.47%	3,877,619
Jul 22, 2026	50.62	53.78	50.44	50.85	50.85	-1.89%	6,213,459
Jul 21, 2026	48.00	51.87	41.77	51.83	51.83	10.16%	7,700,438
Jul 20, 2026	53.61	54.23	45.43	47.05	47.05	-10.26%	6,587,123
Jul 17, 2026	58.70	58.70	51.99	52.43	52.43	-10.68%	5,351,281
Jul 16, 2026	58.77	62.39	57.00	58.70	58.70	-2.28%	4,926,753
Jul 15, 2026	65.10	65.48	59.95	60.07	60.07	-6.58%	4,572,604
Jul 14, 2026	62.47	65.40	60.51	64.30	64.30	3.88%	5,896,888
Jul 13, 2026	67.29	69.16	61.50	61.90	61.90	-9.50%	6,315,372
Jul 10, 2026	75.00	75.76	68.11	68.40	68.40	-8.86%	9,175,886
Jul 9, 2026	77.77	82.30	71.12	75.05	75.05	3.99%	10,186,395
Jul 8, 2026	75.19	75.86	70.06	72.17	72.17	-4.16%	5,070,505
Jul 7, 2026	78.88	81.88	73.78	75.30	75.30	-5.52%	5,526,616
Jul 6, 2026	83.62	84.00	77.88	79.70	79.70	-4.44%	6,732,689