SHE:300977 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 11, 2026	16.07	17.07	16.00	16.72	16.72	3.98%	3,385,665
Nov 10, 2026	15.50	16.23	15.47	16.08	16.08	5.79%	2,790,050
Nov 9, 2026	15.68	16.18	15.16	15.20	15.20	-0.78%	3,032,569
Nov 6, 2026	15.23	15.91	14.96	15.32	15.32	-2.30%	2,815,520
Nov 5, 2026	15.03	15.69	14.92	15.68	15.68	3.91%	2,798,741
Nov 4, 2026	15.38	15.59	14.33	15.09	15.09	-0.40%	3,383,561
Nov 3, 2026	15.31	15.91	14.94	15.15	15.15	-1.62%	2,648,380
Nov 2, 2026	14.87	15.64	14.23	15.40	15.40	4.69%	3,408,262
Oct 30, 2026	15.72	15.93	14.70	14.71	14.71	-6.54%	3,529,423
Oct 29, 2026	16.07	16.34	15.69	15.74	15.74	-3.08%	3,320,100
Oct 28, 2026	16.58	16.90	16.03	16.24	16.24	-2.35%	2,913,500
Oct 27, 2026	17.67	17.99	16.42	16.63	16.63	-3.76%	2,496,839
Oct 26, 2026	17.29	17.65	16.98	17.28	17.28	1.11%	2,223,350
Oct 23, 2026	16.84	17.17	15.75	17.09	17.09	-0.29%	3,279,439
Oct 22, 2026	18.50	18.50	16.90	17.14	17.14	-4.94%	2,282,500
Oct 21, 2026	18.40	18.61	17.80	18.03	18.03	-1.42%	1,423,700
Oct 20, 2026	17.46	18.51	17.35	18.29	18.29	3.74%	1,704,739
Oct 19, 2026	18.18	18.18	16.92	17.63	17.63	-3.45%	2,385,285
Oct 16, 2026	18.20	18.98	18.12	18.26	18.26	2.30%	3,051,825
Oct 15, 2026	18.35	18.51	17.67	17.85	17.85	-3.88%	2,573,200
Oct 14, 2026	19.09	19.44	18.50	18.57	18.57	-3.13%	2,389,862
Oct 13, 2026	18.42	19.28	17.83	19.17	19.17	3.01%	3,506,851
Oct 12, 2026	19.39	19.40	18.43	18.61	18.61	-4.07%	4,070,037
Oct 9, 2026	20.07	20.07	18.14	19.40	19.40	-3.39%	6,618,149
Oct 8, 2026	18.86	21.48	18.45	20.08	20.08	5.41%	7,639,426
Sep 30, 2026	19.63	19.67	18.86	19.05	19.05	-4.46%	4,467,777
Sep 29, 2026	19.29	20.38	18.40	19.94	19.94	5.50%	5,637,988
Sep 28, 2026	19.43	19.60	18.69	18.90	18.90	-3.18%	3,960,473
Sep 24, 2026	20.65	20.65	19.18	19.52	19.52	-6.29%	5,160,600
Sep 23, 2026	18.61	21.60	18.61	20.83	20.83	11.03%	7,161,847
Sep 22, 2026	18.46	19.23	18.20	18.76	18.76	1.68%	2,753,475
Sep 21, 2026	17.90	18.65	17.80	18.45	18.45	2.79%	2,821,249
Sep 18, 2026	18.63	18.79	17.60	17.95	17.95	1.53%	2,995,144
Sep 17, 2026	17.79	17.84	17.34	17.68	17.68	-0.62%	2,225,900
Sep 16, 2026	17.48	17.94	17.40	17.79	17.79	0.85%	1,664,380
Sep 15, 2026	18.38	18.44	17.56	17.64	17.64	-4.03%	2,063,500
Sep 14, 2026	18.28	18.68	18.05	18.38	18.38	-	2,138,250
Sep 11, 2026	18.80	19.11	18.03	18.38	18.38	-3.87%	3,200,250
Sep 10, 2026	19.93	19.93	19.05	19.12	19.12	-4.02%	2,479,711
Sep 9, 2026	19.62	20.08	19.38	19.92	19.92	1.37%	2,577,300
Sep 8, 2026	19.44	20.00	19.10	19.65	19.65	0.72%	2,898,209
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