SHE:300971 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	17.80	17.92	17.50	17.56	17.56	-1.35%	1,606,440
Sep 29, 2026	17.43	17.91	17.32	17.80	17.80	2.30%	1,882,649
Sep 28, 2026	17.67	17.76	17.32	17.40	17.40	-1.53%	1,918,227
Sep 24, 2026	17.85	17.99	17.66	17.67	17.67	-1.01%	1,888,440
Sep 23, 2026	17.79	17.93	17.60	17.85	17.85	0.51%	1,596,600
Sep 22, 2026	17.52	17.93	17.47	17.76	17.76	1.54%	1,892,130
Sep 21, 2026	17.23	17.52	17.14	17.49	17.49	1.86%	2,023,900
Sep 18, 2026	17.05	17.22	16.96	17.17	17.17	1.60%	2,189,840
Sep 17, 2026	16.77	16.99	16.49	16.90	16.90	0.36%	2,195,945
Sep 16, 2026	16.68	17.00	16.45	16.84	16.84	0.72%	2,002,234
Sep 15, 2026	17.10	17.18	16.66	16.72	16.72	-2.73%	2,047,900
Sep 14, 2026	17.03	17.34	16.89	17.19	17.19	0.64%	1,588,548
Sep 11, 2026	17.40	17.41	16.81	17.08	17.08	-2.40%	2,590,340
Sep 10, 2026	17.99	17.99	17.50	17.50	17.50	-2.62%	1,782,909
Sep 9, 2026	17.89	18.32	17.84	17.97	17.97	0.50%	1,973,799
Sep 8, 2026	17.86	17.95	17.71	17.88	17.88	0.11%	1,618,460
Sep 7, 2026	17.96	18.05	17.74	17.86	17.86	-0.11%	1,903,494
Sep 4, 2026	18.00	18.23	17.77	17.88	17.88	-0.33%	2,133,340
Sep 3, 2026	18.22	18.44	17.88	17.94	17.94	-1.70%	1,837,164
Sep 2, 2026	18.08	18.28	17.91	18.25	18.25	-0.11%	2,241,120
Sep 1, 2026	18.17	18.38	18.07	18.27	18.27	-0.16%	1,722,077
Aug 31, 2026	18.10	18.34	17.97	18.30	18.30	-	3,264,427
Aug 28, 2026	18.13	18.38	18.03	18.30	18.30	0.83%	2,093,620
Aug 27, 2026	18.16	18.31	17.98	18.15	18.15	-	1,890,128
Aug 26, 2026	18.24	18.77	18.01	18.15	18.15	-0.38%	2,460,600
Aug 25, 2026	17.32	18.38	17.16	18.22	18.22	4.29%	4,416,824
Aug 24, 2026	17.99	18.03	17.27	17.47	17.47	-7.07%	5,638,580
Aug 21, 2026	18.82	18.95	18.25	18.80	18.80	-0.74%	2,416,095
Aug 20, 2026	18.52	19.10	18.52	18.94	18.94	2.27%	1,756,100
Aug 19, 2026	19.10	19.26	18.41	18.52	18.52	-3.29%	2,259,200
Aug 18, 2026	19.22	19.31	18.98	19.15	19.15	-0.93%	1,694,700
Aug 17, 2026	18.88	19.35	18.86	19.33	19.33	2.60%	1,799,400
Aug 14, 2026	18.81	19.02	18.71	18.84	18.84	0.05%	1,364,100
Aug 13, 2026	19.21	19.32	18.83	18.83	18.83	-2.03%	1,711,740
Aug 12, 2026	19.20	19.27	19.02	19.22	19.22	1.05%	1,490,386
Aug 11, 2026	19.15	19.29	18.88	19.02	19.02	-1.25%	1,644,123
Aug 10, 2026	18.80	19.27	18.52	19.26	19.26	2.39%	2,096,388
Aug 7, 2026	18.75	18.84	18.41	18.81	18.81	0.32%	1,803,848
Aug 6, 2026	18.57	18.75	18.35	18.75	18.75	0.64%	2,179,140
Aug 5, 2026	18.39	18.74	18.32	18.63	18.63	1.25%	2,327,150
Aug 4, 2026	18.27	18.55	18.27	18.40	18.40	0.71%	2,131,180
Aug 3, 2026	17.66	18.30	17.54	18.27	18.27	3.34%	2,237,799
Jul 31, 2026	17.39	17.82	17.36	17.68	17.68	3.09%	2,593,561
Jul 30, 2026	17.50	17.70	16.97	17.15	17.15	-2.22%	2,000,500
Jul 29, 2026	17.37	17.68	17.25	17.54	17.54	1.74%	1,986,850
Jul 28, 2026	17.15	17.58	17.08	17.24	17.24	-0.35%	1,944,001
Jul 27, 2026	16.72	17.33	16.70	17.30	17.30	2.79%	2,130,280
Jul 24, 2026	17.08	17.23	16.75	16.83	16.83	-2.15%	1,671,680
Jul 23, 2026	16.72	17.20	16.65	17.20	17.20	2.87%	2,098,900
Jul 22, 2026	17.26	17.31	16.71	16.72	16.72	-3.41%	2,542,333