SHE:300977 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 7, 2026	18.43	19.81	18.11	19.51	19.51	6.09%	3,831,287
Sep 4, 2026	18.69	19.18	18.29	18.39	18.39	-1.50%	4,078,481
Sep 3, 2026	18.58	19.11	18.30	18.67	18.67	-0.95%	4,149,225
Sep 2, 2026	18.47	19.28	17.96	18.85	18.85	3.69%	5,711,646
Sep 1, 2026	17.80	19.00	17.50	18.18	18.18	2.42%	6,772,361
Aug 31, 2026	17.33	17.81	16.86	17.75	17.75	4.47%	6,070,963
Aug 28, 2026	16.38	17.97	16.20	16.99	16.99	3.60%	5,075,821
Aug 27, 2026	16.24	16.71	15.92	16.40	16.40	0.86%	1,571,645
Aug 26, 2026	16.75	16.86	16.16	16.26	16.26	-1.45%	1,965,889
Aug 25, 2026	16.08	16.51	15.90	16.50	16.50	2.48%	1,557,450
Aug 24, 2026	16.38	16.40	15.85	16.10	16.10	-1.71%	1,866,080
Aug 21, 2026	16.20	16.50	15.73	16.38	16.38	0.99%	1,681,783
Aug 20, 2026	16.23	16.36	15.90	16.22	16.22	3.05%	1,727,604
Aug 19, 2026	16.08	16.20	15.71	15.74	15.74	-2.11%	1,700,900
Aug 18, 2026	16.22	16.37	15.92	16.08	16.08	-1.11%	1,089,287
Aug 17, 2026	15.89	16.43	15.81	16.26	16.26	1.69%	1,419,575
Aug 14, 2026	16.03	16.18	15.76	15.99	15.99	0.88%	1,324,037
Aug 13, 2026	16.23	16.38	15.85	15.85	15.85	-2.10%	1,237,125
Aug 12, 2026	16.20	16.37	16.05	16.19	16.19	0.75%	1,136,547
Aug 11, 2026	16.13	16.33	15.83	16.07	16.07	-1.05%	1,189,400
Aug 10, 2026	15.98	16.25	15.60	16.24	16.24	1.18%	1,362,212
Aug 7, 2026	15.81	16.07	15.32	16.05	16.05	1.52%	1,426,050
Aug 6, 2026	15.79	15.99	15.49	15.81	15.81	-0.13%	1,188,388
Aug 5, 2026	15.82	16.16	15.64	15.83	15.83	0.06%	1,597,565
Aug 4, 2026	15.30	15.89	15.30	15.82	15.82	3.06%	1,780,750
Aug 3, 2026	14.85	15.46	14.81	15.35	15.35	2.68%	1,662,500
Jul 31, 2026	14.45	15.08	14.45	14.95	14.95	3.75%	1,726,313
Jul 30, 2026	14.70	14.98	14.16	14.41	14.41	-1.44%	1,411,750
Jul 29, 2026	14.57	14.75	14.28	14.62	14.62	2.38%	1,759,626
Jul 28, 2026	14.00	14.66	14.00	14.28	14.28	0.42%	1,482,600
Jul 27, 2026	13.61	14.35	13.61	14.22	14.22	3.12%	1,412,488
Jul 24, 2026	13.90	14.03	13.45	13.79	13.79	-1.01%	1,920,300
Jul 23, 2026	13.21	13.96	13.21	13.93	13.93	3.72%	1,755,725
Jul 22, 2026	13.62	13.87	13.28	13.43	13.43	-1.32%	1,783,801
Jul 21, 2026	13.60	13.71	12.29	13.61	13.61	0.07%	3,201,688
Jul 20, 2026	14.13	14.65	13.38	13.60	13.60	-3.55%	2,476,100
Jul 17, 2026	14.87	15.15	14.00	14.10	14.10	-5.18%	2,200,987
Jul 16, 2026	14.80	15.30	14.60	14.87	14.87	-0.13%	1,733,337
Jul 15, 2026	14.70	15.08	14.53	14.89	14.89	1.29%	1,408,000
Jul 14, 2026	14.49	14.70	14.00	14.70	14.70	2.37%	1,609,987
Jul 13, 2026	15.04	15.22	14.30	14.36	14.36	-5.21%	2,242,500
Jul 10, 2026	14.85	15.43	14.58	15.15	15.15	2.02%	1,713,800
Jul 9, 2026	14.70	15.04	14.50	14.85	14.85	1.37%	1,567,013
Jul 8, 2026	15.13	15.13	14.63	14.65	14.65	-1.94%	1,231,262
Jul 7, 2026	15.58	15.64	14.92	14.94	14.94	-4.11%	1,706,426
Jul 6, 2026	16.08	16.20	15.54	15.58	15.58	-3.05%	2,282,799
Jul 3, 2026	15.68	16.58	15.44	16.07	16.07	3.48%	2,960,475
Jul 2, 2026	15.79	16.30	15.51	15.53	15.53	-2.08%	2,231,550
Jul 1, 2026	15.51	16.11	15.18	15.86	15.86	2.85%	2,240,000
Jun 30, 2026	15.60	15.85	15.26	15.42	15.42	-0.19%	1,838,400