SHE:300969 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	80.00	80.00	75.75	78.57	78.57	-2.55%	2,139,759
Sep 10, 2026	83.40	84.23	80.51	80.63	80.63	-4.30%	1,335,300
Sep 9, 2026	83.70	87.00	83.00	84.25	84.25	0.66%	2,850,208
Sep 8, 2026	85.00	85.87	83.04	83.70	83.70	-1.13%	2,246,739
Sep 7, 2026	76.00	86.56	76.00	84.66	84.66	10.08%	5,511,846
Sep 4, 2026	83.80	84.90	76.35	76.91	76.91	-6.89%	4,341,986
Sep 3, 2026	82.94	85.65	81.84	82.60	82.60	0.39%	3,090,466
Sep 2, 2026	81.00	84.98	80.80	82.28	82.28	0.86%	3,816,326
Sep 1, 2026	86.99	87.47	80.80	81.58	81.58	-3.07%	3,323,962
Aug 31, 2026	78.15	85.06	76.96	84.16	84.16	7.69%	5,223,062
Aug 28, 2026	77.41	83.22	77.41	78.15	78.15	0.96%	2,471,453
Aug 27, 2026	73.60	77.63	73.01	77.41	77.41	5.06%	2,152,714
Aug 26, 2026	74.23	75.67	72.87	73.68	73.68	-0.67%	1,083,192
Aug 25, 2026	73.07	74.97	71.90	74.18	74.18	0.18%	1,272,465
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