SHE:300975 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 12, 2026	27.90	28.04	27.16	27.41	27.41	-1.40%	55,183,370
Aug 11, 2026	27.49	29.24	27.17	27.80	27.80	0.40%	70,578,910
Aug 10, 2026	28.25	28.80	26.80	27.69	27.69	-1.88%	59,088,130
Aug 7, 2026	27.32	28.60	26.55	28.22	28.22	2.81%	75,461,138
Aug 6, 2026	25.86	28.00	25.51	27.45	27.45	4.37%	75,694,873
Aug 5, 2026	23.45	26.68	23.33	26.30	26.30	11.16%	69,072,890
Aug 4, 2026	22.53	23.84	22.13	23.66	23.66	6.87%	48,533,960
Aug 3, 2026	22.85	23.08	21.91	22.14	22.14	-3.40%	44,079,030
Jul 31, 2026	24.97	25.30	22.88	22.92	22.92	1.37%	65,857,560
Jul 30, 2026	24.02	24.87	21.83	22.61	22.61	-7.03%	56,338,618
Jul 29, 2026	24.50	25.31	23.16	24.32	24.32	-1.10%	48,873,125
Jul 28, 2026	25.79	26.38	24.27	24.59	24.59	-8.18%	49,132,957
Jul 27, 2026	25.79	26.86	25.02	26.78	26.78	3.60%	52,797,943
Jul 24, 2026	25.58	26.49	24.64	25.85	25.85	-0.81%	45,437,672
Jul 23, 2026	26.54	27.70	25.72	26.06	26.06	-0.08%	52,022,540
Jul 22, 2026	26.78	27.94	25.82	26.08	26.08	-3.59%	66,085,640
Jul 21, 2026	23.82	27.30	20.25	27.05	27.05	15.90%	92,000,110
Jul 20, 2026	26.99	27.50	22.21	23.34	23.34	-8.76%	64,830,597
Jul 17, 2026	28.91	29.66	25.37	25.58	25.58	-11.33%	53,334,050
Jul 16, 2026	30.01	31.10	28.50	28.85	28.85	-6.51%	47,728,500
Jul 15, 2026	33.99	34.40	30.62	30.86	30.86	-7.52%	45,854,503
Jul 14, 2026	32.16	33.86	30.86	33.37	33.37	4.58%	49,318,248
Jul 13, 2026	35.37	36.01	31.47	31.91	31.91	-10.62%	66,229,629
Jul 10, 2026	37.61	39.72	35.30	35.70	35.70	-4.93%	69,047,154
Jul 9, 2026	35.80	39.57	35.80	37.55	37.55	8.12%	77,687,426
Jul 8, 2026	37.15	37.94	34.38	34.73	34.73	-7.06%	53,437,899
Jul 7, 2026	39.16	39.54	36.68	37.37	37.37	-4.40%	50,504,304
Jul 6, 2026	42.13	42.86	38.35	39.09	39.09	-6.97%	67,778,270