SHE:300965 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 3, 2026	44.59	45.00	43.65	43.87	43.87	-1.77%	770,500
Sep 2, 2026	44.00	45.13	43.73	44.66	44.66	1.04%	871,200
Sep 1, 2026	44.55	44.70	43.50	44.20	44.20	0.68%	581,200
Aug 31, 2026	42.71	44.68	42.55	43.90	43.90	2.45%	870,200
Aug 28, 2026	44.17	44.39	42.71	42.85	42.85	-4.61%	903,300
Aug 27, 2026	44.00	45.28	43.52	44.92	44.92	1.88%	691,925
Aug 26, 2026	44.62	44.62	43.07	44.09	44.09	0.41%	574,900
Aug 25, 2026	42.32	44.62	42.13	43.91	43.91	2.93%	704,534
Aug 24, 2026	43.08	43.68	42.15	42.66	42.66	-1.84%	589,345
Aug 21, 2026	43.42	43.65	42.41	43.46	43.46	0.70%	631,100
Aug 20, 2026	43.90	43.90	42.80	43.16	43.16	-0.02%	637,820
Aug 19, 2026	46.68	46.70	42.83	43.17	43.17	-6.96%	945,782
Aug 18, 2026	46.51	47.65	46.00	46.40	46.40	-1.07%	1,342,400
Aug 17, 2026	44.11	47.72	43.45	46.90	46.90	6.64%	1,811,229
Aug 14, 2026	43.78	44.34	43.41	43.98	43.98	0.64%	630,861
Aug 13, 2026	44.88	44.88	43.70	43.70	43.70	-2.17%	628,249
Aug 12, 2026	43.87	44.76	43.60	44.67	44.67	1.36%	564,149
Aug 11, 2026	45.00	45.00	43.09	44.07	44.07	-3.14%	1,145,100
Aug 10, 2026	43.83	46.33	43.38	45.50	45.50	4.60%	1,385,420
Aug 7, 2026	43.37	43.53	42.26	43.50	43.50	0.30%	879,100
Aug 6, 2026	42.97	44.09	42.63	43.37	43.37	0.72%	805,021
Aug 5, 2026	42.58	43.43	42.46	43.06	43.06	1.03%	839,050
Aug 4, 2026	41.70	43.16	41.28	42.62	42.62	2.08%	1,037,700
Aug 3, 2026	40.45	41.79	39.91	41.75	41.75	3.21%	1,069,200
Jul 31, 2026	40.03	41.18	40.00	40.45	40.45	0.17%	1,372,854
Jul 30, 2026	41.01	42.79	40.09	40.38	40.38	-2.51%	1,875,462
Jul 29, 2026	40.31	42.91	39.62	41.42	41.42	2.27%	2,321,450
Jul 28, 2026	37.99	41.68	37.70	40.50	40.50	5.19%	1,938,791
Jul 27, 2026	37.03	38.59	36.67	38.50	38.50	3.77%	944,300
Jul 24, 2026	38.00	38.44	37.10	37.10	37.10	-3.28%	1,173,100
Jul 23, 2026	35.17	39.37	35.06	38.36	38.36	8.98%	2,122,400
Jul 22, 2026	35.63	36.35	35.10	35.20	35.20	-1.98%	896,700
Jul 21, 2026	35.44	36.00	33.01	35.91	35.91	0.42%	1,385,190
Jul 20, 2026	37.50	38.60	35.21	35.76	35.76	-4.26%	1,171,157
Jul 17, 2026	39.40	39.70	37.00	37.35	37.35	-5.44%	968,497
Jul 16, 2026	39.99	40.27	38.80	39.50	39.50	-0.58%	748,900
Jul 15, 2026	39.02	40.20	38.61	39.73	39.73	1.72%	838,900
Jul 14, 2026	39.06	39.29	37.54	39.06	39.06	-0.10%	1,015,347
Jul 13, 2026	42.15	42.18	39.05	39.10	39.10	-7.67%	1,392,400
Jul 10, 2026	39.79	43.88	39.50	42.35	42.35	5.61%	1,615,420
Jul 9, 2026	39.38	40.22	38.35	40.10	40.10	0.73%	954,145
Jul 8, 2026	41.05	41.05	39.45	39.81	39.81	-2.16%	685,400
Jul 7, 2026	42.37	42.71	40.52	40.69	40.69	-4.06%	978,600
Jul 6, 2026	44.01	45.52	42.35	42.41	42.41	-4.52%	1,378,750
Jul 3, 2026	42.40	45.14	42.40	44.42	44.42	4.81%	1,500,100
Jul 2, 2026	42.52	43.39	42.16	42.38	42.38	-0.56%	1,152,895
Jul 1, 2026	42.80	43.26	41.95	42.62	42.62	0.61%	1,083,566
Jun 30, 2026	41.35	42.99	41.35	42.36	42.36	1.49%	1,047,559
Jun 29, 2026	42.68	42.68	40.84	41.74	41.74	-1.53%	1,412,208
Jun 26, 2026	43.76	43.77	42.21	42.39	42.39	-3.17%	1,220,816