SHE:300976 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	59.53	59.55	55.66	56.02	56.02	-4.03%	3,718,319
Sep 29, 2026	57.80	59.32	56.95	58.37	58.37	1.35%	2,831,748
Sep 28, 2026	62.43	62.58	56.90	57.59	57.59	-7.75%	4,851,083
Sep 24, 2026	64.90	65.17	62.35	62.43	62.43	-4.22%	3,803,907
Sep 23, 2026	63.88	66.15	63.88	65.18	65.18	1.59%	4,012,282
Sep 22, 2026	64.93	65.19	63.60	64.16	64.16	-0.60%	4,360,438
Sep 21, 2026	64.90	65.20	62.50	64.55	64.55	2.31%	5,037,613
Sep 18, 2026	62.77	63.80	61.50	63.09	63.09	1.50%	4,783,260
Sep 17, 2026	62.25	63.19	61.66	62.16	62.16	-0.86%	4,540,356
Sep 16, 2026	60.55	63.00	59.80	62.70	62.70	3.98%	6,857,028
Sep 15, 2026	58.05	61.28	57.79	60.30	60.30	3.88%	6,599,341
Sep 14, 2026	56.47	58.85	55.80	58.05	58.05	2.20%	4,637,050
Sep 11, 2026	56.99	57.49	54.91	56.80	56.80	-1.97%	5,137,522
Sep 10, 2026	59.58	60.47	57.23	57.94	57.94	-4.50%	5,965,833
Sep 9, 2026	59.47	61.59	58.13	60.67	60.67	2.85%	7,656,411
Sep 8, 2026	60.54	60.84	58.08	58.99	58.99	-3.55%	7,056,339
Sep 7, 2026	59.96	61.90	59.05	61.16	61.16	3.73%	7,343,770
Sep 4, 2026	60.27	64.43	58.29	58.96	58.96	-1.19%	8,749,127
Sep 3, 2026	57.28	60.65	56.45	59.67	59.67	4.91%	7,916,546
Sep 2, 2026	56.09	57.39	55.26	56.88	56.88	0.05%	3,505,907
Sep 1, 2026	59.70	59.78	55.91	56.85	56.85	-4.77%	6,681,726
Aug 31, 2026	56.03	59.79	56.02	59.70	59.70	4.57%	5,440,733
Aug 28, 2026	59.60	60.00	56.95	57.09	57.09	-4.32%	4,537,820
Aug 27, 2026	55.61	60.03	55.61	59.67	59.67	6.63%	6,014,437
Aug 26, 2026	57.26	57.72	54.58	55.96	55.96	-2.27%	5,193,839
Aug 25, 2026	57.32	57.88	54.52	57.26	57.26	-0.14%	4,041,140
Aug 24, 2026	58.10	59.00	55.26	57.34	57.34	-1.14%	5,153,852
Aug 21, 2026	60.00	60.05	57.10	58.00	58.00	-3.33%	7,414,533
Aug 20, 2026	54.28	61.51	53.79	60.00	60.00	12.74%	9,403,020
Aug 19, 2026	57.48	57.83	52.96	53.22	53.22	-9.49%	6,037,053
Aug 18, 2026	59.00	60.60	58.15	58.80	58.80	-2.33%	5,269,831
Aug 17, 2026	58.18	60.50	57.83	60.20	60.20	3.63%	5,050,898
Aug 14, 2026	56.90	58.50	56.41	58.09	58.09	3.23%	4,381,146
Aug 13, 2026	58.18	58.83	56.20	56.27	56.27	-2.33%	4,226,821
Aug 12, 2026	55.51	57.89	55.00	57.61	57.61	3.58%	5,556,946
Aug 11, 2026	56.63	57.20	54.89	55.62	55.62	-2.30%	4,625,641
Aug 10, 2026	56.69	57.00	54.00	56.93	56.93	0.55%	5,300,477
Aug 7, 2026	53.83	57.20	52.37	56.62	56.62	5.26%	6,297,295
Aug 6, 2026	51.75	55.14	51.00	53.79	53.79	3.03%	5,104,693
Aug 5, 2026	48.85	52.88	48.18	52.21	52.21	6.88%	5,373,902
Aug 4, 2026	46.41	49.70	46.00	48.85	48.85	7.34%	4,918,787
Aug 3, 2026	48.38	48.41	45.30	45.51	45.51	-5.27%	4,664,925
Jul 31, 2026	48.90	50.80	47.87	48.04	48.04	5.47%	6,074,194
Jul 30, 2026	50.58	51.38	44.93	45.55	45.55	-11.59%	6,746,656
Jul 29, 2026	51.36	52.57	49.24	51.52	51.52	0.21%	4,431,729
Jul 28, 2026	55.02	55.63	50.94	51.41	51.41	-7.75%	4,247,903
Jul 27, 2026	54.34	56.37	52.29	55.73	55.73	4.54%	6,209,691
Jul 24, 2026	52.25	54.88	51.20	53.31	53.31	1.04%	5,353,126
Jul 23, 2026	53.29	54.46	51.45	52.76	52.76	-0.43%	4,694,390
Jul 22, 2026	51.25	55.48	51.25	52.99	52.99	2.89%	7,784,156