SHE:300980 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 27, 2026	22.78	23.44	22.67	23.37	23.37	2.19%	3,783,037
Aug 26, 2026	22.89	23.17	22.37	22.87	22.87	0.53%	3,716,012
Aug 25, 2026	22.55	23.06	21.83	22.75	22.75	1.34%	4,564,307
Aug 24, 2026	22.60	23.45	21.92	22.45	22.45	-0.66%	5,450,889
Aug 21, 2026	21.81	22.88	21.44	22.60	22.60	3.62%	4,826,018
Aug 20, 2026	21.71	22.24	21.51	21.81	21.81	1.87%	4,558,850
Aug 19, 2026	22.86	23.00	21.33	21.41	21.41	-7.80%	5,074,596
Aug 18, 2026	23.50	23.69	22.87	23.22	23.22	-1.78%	4,975,501
Aug 17, 2026	22.40	23.98	22.18	23.64	23.64	5.91%	7,872,376
Aug 14, 2026	22.41	22.74	22.05	22.32	22.32	0.04%	2,712,900
Aug 13, 2026	22.94	23.03	22.31	22.31	22.31	-2.19%	3,257,623
Aug 12, 2026	22.50	22.95	22.20	22.81	22.81	1.69%	3,416,446
Aug 11, 2026	22.29	22.79	21.78	22.43	22.43	0.45%	4,148,501
Aug 10, 2026	22.00	22.40	21.71	22.33	22.33	1.55%	4,039,028
Aug 7, 2026	21.76	22.12	21.19	21.99	21.99	1.01%	5,296,151
Aug 6, 2026	21.40	21.99	21.22	21.77	21.77	1.21%	4,352,800
Aug 5, 2026	21.25	21.73	21.11	21.51	21.51	1.22%	5,001,618
Aug 4, 2026	21.36	21.47	20.74	21.25	21.25	1.48%	4,594,690
Aug 3, 2026	20.42	21.30	20.30	20.94	20.94	2.55%	6,221,983
Jul 31, 2026	19.50	20.54	19.50	20.42	20.42	7.30%	6,760,792
Jul 30, 2026	20.03	20.24	18.87	19.03	19.03	-5.28%	5,131,383
Jul 29, 2026	20.08	20.34	19.51	20.09	20.09	0.05%	4,851,167
Jul 28, 2026	20.59	20.90	20.00	20.08	20.08	-3.14%	4,628,600
Jul 27, 2026	19.70	21.18	19.10	20.73	20.73	7.69%	8,821,004
Jul 24, 2026	19.84	20.07	19.07	19.25	19.25	-3.99%	4,113,114
Jul 23, 2026	19.71	20.24	19.60	20.05	20.05	0.75%	5,452,446
Jul 22, 2026	20.39	20.85	19.73	19.90	19.90	-3.73%	6,678,483
Jul 21, 2026	19.90	20.74	17.85	20.67	20.67	3.82%	9,512,609
Jul 20, 2026	22.81	23.00	19.48	19.91	19.91	-11.82%	9,794,940
Jul 17, 2026	25.77	25.89	22.51	22.58	22.58	-12.00%	6,901,596
Jul 16, 2026	25.90	26.96	25.39	25.66	25.66	-2.80%	5,506,600
Jul 15, 2026	27.01	27.51	26.16	26.40	26.40	-2.94%	4,596,067
Jul 14, 2026	27.23	27.87	26.34	27.20	27.20	-0.62%	5,623,711
Jul 13, 2026	31.11	31.11	27.07	27.37	27.37	-10.47%	7,733,957
Jul 10, 2026	30.00	32.10	29.68	30.57	30.57	1.60%	9,777,501
Jul 9, 2026	32.54	32.70	29.38	30.09	30.09	-5.67%	9,946,075
Jul 8, 2026	33.68	34.20	31.90	31.90	31.90	-3.65%	5,918,770
Jul 7, 2026	34.00	34.27	32.30	33.11	33.11	-2.93%	8,399,325
Jul 6, 2026	33.35	35.76	33.08	34.11	34.11	2.28%	9,945,247
Jul 3, 2026	32.99	34.50	32.88	33.35	33.35	0.15%	13,657,928
Jul 2, 2026	32.98	35.35	31.07	33.50	33.30	6.89%	16,628,044
Jul 1, 2026	30.96	31.66	29.99	31.34	31.15	6.56%	17,468,131
Jun 30, 2026	24.56	29.41	24.56	29.41	29.23	19.99%	7,980,919
Jun 29, 2026	25.95	25.95	24.34	24.51	24.36	-3.58%	5,435,300
Jun 26, 2026	26.60	26.77	25.42	25.42	25.27	-4.76%	4,367,852
Jun 25, 2026	27.88	28.22	26.55	26.69	26.53	-4.23%	5,564,140
Jun 24, 2026	27.72	29.49	26.93	27.87	27.70	1.64%	6,961,503
Jun 23, 2026	27.02	27.98	26.80	27.42	27.26	0.73%	3,727,000
Jun 22, 2026	27.31	27.58	25.97	27.22	27.06	-0.33%	4,625,750
Jun 18, 2026	26.98	27.70	26.50	27.31	27.15	0.33%	3,576,261