SHE:300975 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 29, 2026	20.38	20.94	19.50	19.50	19.50	-5.48%	39,701,330
Oct 28, 2026	20.32	20.80	20.07	20.63	20.63	4.14%	41,962,285
Oct 27, 2026	20.51	20.96	19.80	19.81	19.81	-1.25%	38,131,158
Oct 26, 2026	21.03	21.37	19.95	20.06	20.06	-3.09%	45,077,745
Oct 23, 2026	19.21	20.79	18.33	20.70	20.70	6.05%	42,442,536
Oct 22, 2026	20.35	20.41	19.43	19.52	19.52	-4.31%	23,070,547
Oct 21, 2026	20.40	20.82	20.19	20.40	20.40	0.84%	20,393,646
Oct 20, 2026	19.71	20.69	19.71	20.23	20.23	1.86%	27,604,218
Oct 19, 2026	20.27	20.34	19.28	19.86	19.86	-2.41%	29,781,243
Oct 16, 2026	20.42	21.08	19.82	20.35	20.35	1.90%	30,047,085
Oct 15, 2026	19.98	20.43	19.82	19.97	19.97	-3.81%	21,933,850
Oct 14, 2026	21.02	21.54	20.72	20.76	20.76	-1.70%	21,443,497
Oct 13, 2026	20.05	21.49	19.72	21.12	21.12	1.44%	25,656,155
Oct 12, 2026	21.60	21.67	20.81	20.82	20.82	-4.50%	18,725,040
Oct 9, 2026	22.03	22.20	20.56	21.80	21.80	-2.07%	30,742,200
Oct 8, 2026	23.13	23.57	21.99	22.26	22.26	-3.59%	25,600,990
Sep 30, 2026	24.30	24.35	23.04	23.09	23.09	-4.23%	25,467,782
Sep 29, 2026	24.03	24.39	23.73	24.11	24.11	0.79%	21,687,440
Sep 28, 2026	25.88	25.89	23.75	23.92	23.92	-8.11%	32,248,520
Sep 24, 2026	26.83	27.18	26.03	26.03	26.03	-3.95%	24,468,059
Sep 23, 2026	26.63	27.36	26.55	27.10	27.10	1.84%	33,653,918
Sep 22, 2026	27.45	27.49	26.46	26.61	26.61	-1.59%	38,876,908
Sep 21, 2026	27.49	27.92	26.80	27.04	27.04	0.11%	45,712,188
Sep 18, 2026	26.81	27.43	26.18	27.01	27.01	2.90%	52,606,535
Sep 17, 2026	26.83	27.47	26.22	26.25	26.25	-3.14%	43,102,490
Sep 16, 2026	26.47	27.15	25.81	27.10	27.10	3.83%	54,722,105
Sep 15, 2026	25.85	26.85	25.63	26.10	26.10	0.77%	47,387,800
Sep 14, 2026	24.00	26.28	23.65	25.90	25.90	6.06%	60,611,030
Sep 11, 2026	24.03	24.65	23.43	24.42	24.42	-0.93%	33,216,569
Sep 10, 2026	24.51	25.27	24.41	24.65	24.65	-0.12%	26,606,570
Sep 9, 2026	25.37	25.63	24.50	24.68	24.68	-1.40%	28,050,456
Sep 8, 2026	25.18	25.80	24.88	25.03	25.03	-0.75%	31,879,389
Sep 7, 2026	24.71	25.42	24.60	25.22	25.22	3.87%	38,686,762
Sep 4, 2026	25.70	26.06	24.00	24.28	24.28	-5.08%	43,542,888
Sep 3, 2026	25.38	25.90	24.70	25.58	25.58	2.24%	36,002,403
Sep 2, 2026	25.17	25.35	24.87	25.02	25.02	-2.34%	25,773,044
Sep 1, 2026	26.98	27.00	25.44	25.62	25.62	-4.83%	44,461,013
Aug 31, 2026	24.80	26.93	24.67	26.92	26.92	3.54%	52,108,075
Aug 28, 2026	25.98	27.17	25.72	26.00	26.00	0.35%	52,565,628
Aug 27, 2026	25.18	26.15	24.92	25.91	25.91	3.39%	35,956,558
Aug 26, 2026	25.15	25.48	24.27	25.06	25.06	0.16%	27,404,377
Aug 25, 2026	24.22	25.25	23.63	25.02	25.02	1.42%	28,755,780
Aug 24, 2026	25.60	25.68	23.88	24.67	24.67	-3.63%	33,302,090
Aug 21, 2026	25.35	25.94	24.66	25.60	25.60	0.59%	32,168,960
Aug 20, 2026	25.84	26.22	25.08	25.45	25.45	0.51%	37,431,809
Aug 19, 2026	26.77	27.34	25.08	25.32	25.32	-10.21%	52,329,858
Aug 18, 2026	29.00	29.33	27.64	28.20	28.20	-2.59%	55,519,245
Aug 17, 2026	27.89	28.95	27.83	28.95	28.95	4.02%	57,963,460
Aug 14, 2026	27.51	28.12	27.23	27.83	27.83	4.31%	58,524,566
Aug 13, 2026	27.91	28.33	26.68	26.68	26.68	-2.66%	56,506,151