SHE:300964 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	76.45	76.45	59.21	67.00	67.00	1.32%	8,076,573
Oct 22, 2026	71.00	71.11	66.00	66.13	66.13	-6.73%	5,714,224
Oct 21, 2026	71.28	72.73	70.21	70.90	70.90	-0.53%	5,410,103
Oct 20, 2026	69.31	73.20	68.50	71.28	71.28	0.81%	7,809,638
Oct 19, 2026	66.17	72.53	64.75	70.71	70.71	2.93%	11,085,588
Oct 16, 2026	76.45	77.70	67.63	68.70	68.70	-10.79%	13,292,690
Oct 15, 2026	74.95	82.05	74.95	77.01	77.01	-2.85%	12,991,488
Oct 14, 2026	84.03	85.16	78.90	79.27	79.27	-5.63%	13,632,716
Oct 13, 2026	71.48	87.88	70.00	84.00	84.00	11.08%	18,353,616
Oct 12, 2026	73.95	76.63	70.00	75.62	75.62	2.20%	12,090,930
Oct 9, 2026	70.94	78.38	68.51	73.99	73.99	9.55%	14,780,575
Oct 8, 2026	69.31	71.68	66.85	67.54	67.54	-2.09%	5,035,869
Sep 30, 2026	74.31	74.95	68.86	68.98	68.98	-7.17%	5,868,484
Sep 29, 2026	71.45	75.20	71.45	74.31	74.31	3.38%	5,186,335
Sep 28, 2026	75.59	76.25	70.80	71.88	71.88	-5.74%	6,324,548
Sep 24, 2026	79.72	80.46	76.19	76.26	76.26	-5.49%	7,014,992
Sep 23, 2026	79.10	82.88	78.10	80.69	80.69	4.45%	10,580,476
Sep 22, 2026	75.50	82.60	75.21	77.25	77.25	2.78%	9,224,790
Sep 21, 2026	72.91	75.90	72.91	75.16	75.16	3.17%	7,539,438
Sep 18, 2026	71.86	74.53	71.21	72.85	72.85	2.23%	8,188,860
Sep 17, 2026	72.67	73.30	69.66	71.26	71.26	-2.26%	8,153,585
Sep 16, 2026	69.08	73.42	69.08	72.91	72.91	4.31%	11,137,853
Sep 15, 2026	70.00	72.88	69.35	69.90	69.90	-2.28%	10,442,170
Sep 14, 2026	65.25	73.14	63.90	71.53	71.53	4.12%	12,989,044
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