SHE:300977 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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