SHE:300969 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	73.58	76.98	72.64	74.05	74.05	0.68%	2,088,474
Aug 21, 2026	71.50	75.68	70.88	73.55	73.55	1.90%	1,487,867
Aug 20, 2026	72.40	73.50	70.55	72.18	72.18	1.95%	2,020,595
Aug 19, 2026	78.63	78.64	70.67	70.80	70.80	-11.01%	3,160,796
Aug 18, 2026	79.33	80.03	78.00	79.56	79.56	0.29%	2,166,760
Aug 17, 2026	77.43	79.58	76.70	79.33	79.33	2.89%	1,724,378
Aug 14, 2026	77.88	78.62	75.66	77.10	77.10	-0.59%	1,831,137
Aug 13, 2026	78.83	81.20	77.50	77.56	77.56	-1.62%	2,441,620
Aug 12, 2026	79.79	80.79	78.00	78.84	78.84	-1.10%	2,996,432
Aug 11, 2026	74.50	83.27	73.16	79.72	79.72	6.35%	4,772,597
Aug 10, 2026	76.39	77.17	73.99	74.96	74.96	-1.79%	1,649,996
Aug 7, 2026	75.77	76.49	73.60	76.33	76.33	1.42%	2,208,229
Aug 6, 2026	75.40	76.89	74.42	75.26	75.26	-0.71%	2,171,668
Aug 5, 2026	72.84	76.88	72.50	75.80	75.80	4.11%	2,615,569
Aug 4, 2026	72.00	73.30	70.51	72.81	72.81	1.83%	2,118,780
Aug 3, 2026	71.46	73.26	70.70	71.50	71.50	0.66%	2,436,165
Jul 31, 2026	67.55	73.66	67.21	71.03	71.03	10.40%	4,077,183
Jul 30, 2026	68.69	69.74	63.99	64.34	64.34	-7.34%	3,327,408
Jul 29, 2026	71.45	72.53	67.24	69.44	69.44	-3.41%	2,415,680
Jul 28, 2026	73.46	75.08	71.39	71.89	71.89	-3.06%	1,615,913
Jul 27, 2026	71.53	74.39	70.85	74.16	74.16	3.68%	1,798,879
Jul 24, 2026	73.65	75.05	71.37	71.53	71.53	-5.79%	2,985,719
Jul 23, 2026	76.99	78.90	74.56	75.93	75.93	-2.84%	2,530,239
Jul 22, 2026	80.03	80.60	76.61	78.15	78.15	-2.92%	2,403,042
Jul 21, 2026	76.82	80.94	72.53	80.50	80.50	5.74%	3,234,210
Jul 20, 2026	81.95	83.30	73.00	76.13	76.13	-5.19%	3,717,210
Jul 17, 2026	92.76	93.99	80.00	80.30	80.30	-13.54%	3,771,274
Jul 16, 2026	93.34	96.00	90.89	92.88	92.88	-1.16%	2,550,723
Jul 15, 2026	94.32	96.58	91.18	93.97	93.97	-0.77%	2,374,856
Jul 14, 2026	92.00	96.81	91.84	94.70	94.70	4.23%	2,799,682
Jul 13, 2026	98.62	99.50	90.51	90.86	90.86	-9.30%	3,463,013
Jul 10, 2026	98.18	106.41	96.39	100.18	100.18	4.76%	5,154,002
Jul 9, 2026	97.00	97.87	91.50	95.63	95.63	-1.12%	3,177,205
Jul 8, 2026	104.45	106.37	96.68	96.71	96.71	-8.59%	3,366,813
Jul 7, 2026	110.98	114.06	105.01	105.80	105.80	-5.62%	4,286,744
Jul 6, 2026	115.16	119.48	111.40	112.10	112.10	-4.19%	6,031,468
Jul 3, 2026	109.08	117.69	106.20	117.00	117.00	10.93%	7,013,661
Jul 2, 2026	98.00	110.94	98.00	105.47	105.47	7.48%	6,540,291
Jul 1, 2026	96.00	103.13	95.03	98.13	98.13	4.66%	5,281,760
Jun 30, 2026	92.00	96.86	91.03	93.76	93.76	1.58%	3,156,300
Jun 29, 2026	94.80	96.60	89.69	92.30	92.30	-1.29%	2,703,012
Jun 26, 2026	92.91	96.56	89.60	93.51	93.51	-0.32%	3,902,466
Jun 25, 2026	95.00	97.99	93.10	93.81	93.81	-1.63%	2,680,470
Jun 24, 2026	93.10	98.82	92.08	95.36	95.36	1.83%	3,052,433
Jun 23, 2026	95.77	97.21	92.58	93.65	93.65	-2.49%	2,654,631
Jun 22, 2026	100.19	100.99	93.90	96.04	96.04	-5.10%	4,384,185
Jun 18, 2026	100.00	104.98	98.50	101.20	101.20	1.71%	4,469,215
Jun 17, 2026	99.54	102.37	98.13	99.50	99.50	0.48%	2,731,577
Jun 16, 2026	99.59	101.57	97.58	99.02	99.02	-1.45%	3,857,468
Jun 15, 2026	96.14	100.91	96.08	100.48	100.48	2.24%	3,523,506