SHE:300970 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	17.14	17.57	17.14	17.45	17.45	2.95%	7,603,473
Sep 29, 2026	17.00	17.26	16.70	16.95	16.95	-0.47%	5,995,905
Sep 28, 2026	17.72	18.08	16.89	17.03	17.03	-3.35%	6,901,086
Sep 24, 2026	18.10	18.32	17.58	17.62	17.62	-2.60%	5,627,485
Sep 23, 2026	18.61	18.68	18.01	18.09	18.09	-3.31%	8,385,596
Sep 22, 2026	18.99	19.11	18.44	18.71	18.71	-2.40%	14,353,779
Sep 21, 2026	17.40	19.37	17.33	19.17	19.17	9.73%	20,217,819
Sep 18, 2026	16.90	17.55	16.79	17.47	17.47	1.93%	14,593,935
Sep 17, 2026	16.41	17.17	16.16	17.14	17.14	4.32%	16,503,521
Sep 16, 2026	16.54	16.69	16.13	16.43	16.43	-0.54%	9,869,100
Sep 15, 2026	17.30	17.30	16.50	16.52	16.52	-5.60%	11,784,218
Sep 14, 2026	18.35	18.40	17.32	17.50	17.50	-5.71%	14,530,171
Sep 11, 2026	19.48	19.79	18.30	18.56	18.56	-4.77%	14,842,844
Sep 10, 2026	20.68	20.69	19.44	19.49	19.49	-5.94%	18,478,987
Sep 9, 2026	20.50	21.18	20.44	20.72	20.72	-1.05%	23,405,373
Sep 8, 2026	19.99	21.80	19.93	20.94	20.94	3.97%	31,525,639
Sep 7, 2026	19.42	20.35	19.30	20.14	20.14	4.46%	21,877,018
Sep 4, 2026	18.68	19.77	18.49	19.28	19.28	2.61%	23,240,167
Sep 3, 2026	19.62	19.73	18.72	18.79	18.79	-3.99%	21,768,171
Sep 2, 2026	20.78	20.78	19.19	19.57	19.57	-10.96%	31,532,892
Sep 1, 2026	20.20	22.86	20.02	21.98	21.98	9.90%	40,715,769
Aug 31, 2026	21.25	21.63	19.80	20.00	20.00	-3.94%	31,153,529
Aug 28, 2026	20.75	21.30	19.86	20.82	20.82	2.31%	34,783,356
Aug 27, 2026	19.34	20.89	19.25	20.35	20.35	3.67%	35,841,776
Aug 26, 2026	18.20	20.23	18.11	19.63	19.63	3.42%	35,199,309
Aug 25, 2026	17.66	19.50	17.66	18.98	18.98	6.51%	33,967,060
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