SHE:300970 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	19.07	19.35	17.51	17.82	17.82	-7.09%	29,893,974
Aug 21, 2026	20.50	20.53	18.75	19.18	19.18	-11.78%	30,050,107
Aug 20, 2026	20.96	22.30	19.44	21.74	21.74	-3.51%	39,993,710
Aug 19, 2026	22.50	24.84	22.11	22.53	22.53	4.02%	38,481,050
Aug 18, 2026	17.89	21.66	17.86	21.66	21.66	20.00%	11,130,051
Aug 17, 2026	17.23	18.14	17.23	18.05	18.05	4.27%	5,961,475
Aug 14, 2026	17.28	17.49	17.04	17.31	17.31	0.12%	2,706,760
Aug 13, 2026	17.68	17.69	17.25	17.29	17.29	-1.87%	3,387,710
Aug 12, 2026	17.42	17.63	17.37	17.62	17.62	0.86%	3,556,804
Aug 11, 2026	17.82	17.89	17.42	17.47	17.47	-1.91%	3,881,670
Aug 10, 2026	17.33	17.88	17.32	17.81	17.81	2.71%	5,112,602
Aug 7, 2026	17.40	17.40	16.96	17.34	17.34	-0.80%	4,815,950
Aug 6, 2026	17.23	17.60	17.01	17.48	17.48	1.51%	5,781,704
Aug 5, 2026	16.70	17.39	16.70	17.22	17.22	2.62%	4,532,759
Aug 4, 2026	16.60	16.78	16.52	16.78	16.78	0.90%	4,696,509
Aug 3, 2026	16.09	16.66	15.99	16.63	16.63	3.04%	5,815,190
Jul 31, 2026	15.70	16.32	15.70	16.14	16.14	2.61%	4,092,005
Jul 30, 2026	15.99	16.19	15.53	15.73	15.73	-1.38%	4,714,094
Jul 29, 2026	15.35	16.06	15.22	15.95	15.95	4.18%	5,040,872
Jul 28, 2026	15.20	15.59	15.07	15.31	15.31	-0.58%	3,557,308
Jul 27, 2026	14.87	15.49	14.86	15.40	15.40	2.87%	4,138,690
Jul 24, 2026	15.29	15.47	14.85	14.97	14.97	-2.73%	4,593,430
Jul 23, 2026	14.55	15.53	14.35	15.39	15.39	5.41%	6,471,080
Jul 22, 2026	14.69	15.19	14.47	14.60	14.60	-1.75%	5,971,650
Jul 21, 2026	15.00	15.05	13.61	14.86	14.86	-0.93%	8,358,610
Jul 20, 2026	15.70	15.88	14.79	15.00	15.00	-5.42%	6,128,320
Jul 17, 2026	16.55	16.75	15.32	15.86	15.86	-4.17%	5,904,580
Jul 16, 2026	16.79	16.97	16.48	16.55	16.55	-1.61%	5,287,670
Jul 15, 2026	17.07	17.22	16.67	16.82	16.82	-2.77%	6,348,660
Jul 14, 2026	17.25	17.47	16.85	17.30	17.30	-0.06%	5,282,962
Jul 13, 2026	17.95	18.15	17.20	17.31	17.31	-3.51%	5,633,960
Jul 10, 2026	17.64	18.45	17.43	17.94	17.94	1.24%	5,896,980
Jul 9, 2026	17.82	17.97	17.13	17.72	17.72	-1.56%	6,182,510
Jul 8, 2026	18.24	18.38	17.90	18.00	18.00	-1.59%	4,759,510
Jul 7, 2026	19.58	19.65	18.24	18.29	18.29	-6.59%	6,469,160
Jul 6, 2026	20.89	20.89	19.44	19.58	19.58	-4.21%	8,821,590
Jul 3, 2026	19.50	20.77	19.36	20.44	20.44	4.93%	9,192,272
Jul 2, 2026	19.06	20.07	18.93	19.48	19.48	1.72%	8,905,750
Jul 1, 2026	18.50	19.72	18.31	19.15	19.15	4.76%	8,837,981
Jun 30, 2026	18.45	18.62	18.04	18.28	18.28	-1.35%	4,978,330
Jun 29, 2026	18.73	18.81	18.01	18.53	18.53	-1.85%	5,964,869
Jun 26, 2026	19.56	19.70	18.79	18.88	18.88	-3.97%	4,884,230
Jun 25, 2026	20.11	20.45	19.60	19.66	19.66	-3.39%	4,650,879
Jun 24, 2026	20.70	20.73	20.03	20.35	20.35	-1.31%	3,960,592
Jun 23, 2026	20.80	21.20	20.50	20.62	20.62	-1.10%	4,632,940
Jun 22, 2026	20.64	20.88	20.08	20.85	20.85	0.48%	4,917,729
Jun 18, 2026	20.67	21.01	20.59	20.75	20.75	-0.38%	3,369,700
Jun 17, 2026	20.82	21.42	20.66	20.83	20.83	-0.33%	4,808,952
Jun 16, 2026	21.34	21.39	20.84	20.90	20.90	-2.70%	5,007,560
Jun 15, 2026	21.50	21.85	21.12	21.48	21.48	-0.05%	6,665,025